iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510C00095000 | 2024-04-19 2:24PM EDT | 2024-05-10 | 8.10 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 58.30% |
| ITB240517C00095000 | 2024-04-10 3:20PM EDT | 2024-05-17 | 12.85 | 12.40 | 12.70 | 0.00 | - | 25 | 26 | 44.82% |
| ITB240719C00095000 | 2024-04-04 10:48AM EDT | 2024-07-19 | 19.88 | 14.00 | 14.30 | 0.00 | - | 1 | 42 | 33.86% |
| ITB241018C00095000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 13.60 | 16.40 | 16.70 | 0.00 | - | 10 | 35 | 33.79% |
| ITB250117C00095000 | 2024-04-19 1:29PM EDT | 2025-01-17 | 15.42 | 18.00 | 18.80 | 0.00 | - | 1 | 127 | 34.20% |
| ITB260116C00095000 | 2024-04-17 10:50AM EDT | 2026-01-16 | 22.27 | 23.50 | 25.20 | 0.00 | - | 3 | 21 | 35.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510P00095000 | 2024-04-25 10:06AM EDT | 2024-05-10 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 49.22% |
| ITB240517P00095000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.35 | 0.00 | - | 1 | 308 | 45.51% |
| ITB240524P00095000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.20 | -0.68 | -77.27% | 3 | 3 | 32.62% |
| ITB240531P00095000 | 2024-04-30 3:35PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.30 | 0.00 | - | 21 | 7 | 31.01% |
| ITB240607P00095000 | 2024-04-26 10:59AM EDT | 2024-06-07 | 0.63 | 0.35 | 0.45 | 0.00 | - | 2 | 2 | 30.71% |
| ITB240621P00095000 | 2024-05-03 10:04AM EDT | 2024-06-21 | 0.52 | 0.60 | 0.70 | -0.59 | -53.15% | 6 | 4 | 29.49% |
| ITB240719P00095000 | 2024-05-03 11:25AM EDT | 2024-07-19 | 1.15 | 1.10 | 1.20 | -0.40 | -25.81% | 7 | 341 | 28.15% |
| ITB241018P00095000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 2.80 | 2.75 | 2.90 | -0.20 | -6.67% | 1 | 34 | 27.55% |
| ITB250117P00095000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 4.16 | 4.10 | 4.40 | -0.84 | -16.80% | 20 | 357 | 27.47% |
| ITB260116P00095000 | 2024-04-09 12:07PM EDT | 2026-01-16 | 7.20 | 7.60 | 8.20 | 0.00 | - | - | 1 | 25.75% |
© 2024 Yahoo. All rights reserved.