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:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503C00080000 | 2024-04-10 10:32AM EDT | 80.00 | 28.12 | 23.80 | 24.10 | 0.00 | - | - | 2 | 143.75% |
| ITB240503C00090000 | 2024-04-19 12:45PM EDT | 90.00 | 12.85 | 13.80 | 14.10 | 0.00 | - | 7 | 8 | 86.33% |
| ITB240503C00095000 | 2024-04-26 1:51PM EDT | 95.00 | 11.25 | 8.80 | 9.10 | 0.00 | - | 1 | 1 | 58.40% |
| ITB240503C00096000 | 2024-04-26 1:42PM EDT | 96.00 | 10.20 | 7.80 | 8.10 | 0.00 | - | 1 | 1 | 52.73% |
| ITB240503C00099000 | 2024-04-29 3:31PM EDT | 99.00 | 6.95 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 54.79% |
| ITB240503C00100000 | 2024-04-17 11:11AM EDT | 100.00 | 4.85 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 51.03% |
| ITB240503C00102000 | 2024-04-25 10:48AM EDT | 102.00 | 2.30 | 2.60 | 2.80 | 0.00 | - | - | 20 | 46.19% |
| ITB240503C00103000 | 2024-04-22 10:35AM EDT | 103.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 1 | 8 | 43.85% |
| ITB240503C00103500 | 2024-04-25 11:06AM EDT | 103.50 | 1.66 | 1.65 | 1.80 | 0.00 | - | - | 125 | 43.16% |
| ITB240503C00104000 | 2024-04-29 12:06PM EDT | 104.00 | 2.93 | 1.40 | 1.55 | 0.00 | - | 10 | 14 | 43.21% |
| ITB240503C00105000 | 2024-04-30 1:57PM EDT | 105.00 | 1.35 | 0.95 | 1.05 | -0.75 | -35.71% | 2 | 22 | 41.26% |
| ITB240503C00105500 | 2024-04-29 2:29PM EDT | 105.50 | 1.80 | 0.75 | 0.90 | 0.00 | - | 4 | 11 | 41.99% |
| ITB240503C00106000 | 2024-04-26 3:57PM EDT | 106.00 | 0.85 | 0.60 | 0.70 | -0.56 | -39.72% | 3 | 280 | 40.63% |
| ITB240503C00106500 | 2024-04-30 12:03PM EDT | 106.50 | 0.80 | 0.45 | 0.55 | -0.55 | -40.74% | 10 | 8 | 40.04% |
| ITB240503C00107000 | 2024-04-30 12:55PM EDT | 107.00 | 0.55 | 0.35 | 0.45 | -0.43 | -43.88% | 4 | 14 | 40.33% |
| ITB240503C00107500 | 2024-04-24 11:44AM EDT | 107.50 | 0.76 | 0.25 | 0.35 | 0.00 | - | - | 2 | 40.04% |
| ITB240503C00108000 | 2024-04-30 12:34PM EDT | 108.00 | 0.35 | 0.20 | 0.30 | -0.30 | -46.15% | 1 | 10 | 41.21% |
| ITB240503C00108500 | 2024-04-29 1:50PM EDT | 108.50 | 0.55 | 0.15 | 0.25 | 0.00 | - | 2 | 4 | 41.99% |
| ITB240503C00109000 | 2024-04-29 11:53AM EDT | 109.00 | 0.17 | 0.10 | 0.15 | -0.28 | -62.22% | 1 | 18 | 39.16% |
| ITB240503C00109500 | 2024-04-29 1:16PM EDT | 109.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | 5 | 19 | 41.90% |
| ITB240503C00110000 | 2024-04-23 3:51PM EDT | 110.00 | 0.60 | 0.05 | 0.10 | 0.00 | - | 50 | 88 | 40.63% |
| ITB240503C00110500 | 2024-04-29 3:58PM EDT | 110.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 43.16% |
| ITB240503C00111000 | 2024-04-29 10:20AM EDT | 111.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 68 | 45.51% |
| ITB240503C00111500 | 2024-04-18 11:29AM EDT | 111.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 47.85% |
| ITB240503C00112000 | 2024-04-24 9:49AM EDT | 112.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 50.39% |
| ITB240503C00114000 | 2024-04-11 3:50PM EDT | 114.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 20 | 52.73% |
| ITB240503C00115000 | 2024-04-04 2:08PM EDT | 115.00 | 1.94 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 56.64% |
| ITB240503C00116000 | 2024-04-22 3:14PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ITB240503C00117000 | 2024-04-10 11:59AM EDT | 117.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 3 | 1 | 64.84% |
| ITB240503C00120000 | 2024-04-23 3:39PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 75.78% |
| ITB240503C00121000 | 2024-04-03 10:38AM EDT | 121.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 79.69% |
| ITB240503C00123000 | 2024-04-10 2:58PM EDT | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 86.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240503P00092000 | 2024-04-22 9:39AM EDT | 92.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 4 | 60.16% |
| ITB240503P00093000 | 2024-04-22 9:40AM EDT | 93.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 55.47% |
| ITB240503P00096000 | 2024-04-25 10:52AM EDT | 96.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 7 | 46.48% |
| ITB240503P00096500 | 2024-04-12 10:41AM EDT | 96.50 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 1 | 2 | 50.00% |
| ITB240503P00097500 | 2024-04-29 3:09PM EDT | 97.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 48.44% |
| ITB240503P00098000 | 2024-04-30 9:55AM EDT | 98.00 | 0.06 | 0.10 | 0.20 | -0.03 | -33.33% | 2 | 9 | 48.83% |
| ITB240503P00099000 | 2024-04-30 11:49AM EDT | 99.00 | 0.15 | 0.15 | 0.25 | +0.02 | +15.38% | 150 | 24 | 45.22% |
| ITB240503P00100000 | 2024-04-30 2:56PM EDT | 100.00 | 0.25 | 0.30 | 0.35 | +0.10 | +66.67% | 1 | 67 | 42.97% |
| ITB240503P00101000 | 2024-04-29 3:00PM EDT | 101.00 | 0.20 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 42.77% |
| ITB240503P00101500 | 2024-04-26 1:58PM EDT | 101.50 | 0.32 | 0.60 | 0.65 | 0.00 | - | 1 | 2 | 41.75% |
| ITB240503P00102000 | 2024-04-30 2:18PM EDT | 102.00 | 0.55 | 0.70 | 0.80 | +0.17 | +44.74% | 3 | 9 | 41.70% |
| ITB240503P00102500 | 2024-04-29 12:24PM EDT | 102.50 | 0.35 | 0.90 | 0.95 | 0.00 | - | 13 | 14 | 41.02% |
| ITB240503P00103000 | 2024-04-26 1:34PM EDT | 103.00 | 0.65 | 1.05 | 1.20 | +0.13 | +25.00% | 2 | 9 | 42.48% |
| ITB240503P00103500 | 2024-04-30 3:37PM EDT | 103.50 | 0.95 | 1.25 | 1.40 | +0.40 | +72.73% | 12 | 3,353 | 41.85% |
| ITB240503P00104000 | 2024-04-30 11:08AM EDT | 104.00 | 1.00 | 1.45 | 1.60 | +0.30 | +42.86% | 1 | 802 | 40.53% |
| ITB240503P00105000 | 2024-04-30 3:24PM EDT | 105.00 | 1.70 | 2.00 | 2.15 | +0.60 | +54.55% | 78 | 344 | 39.84% |
| ITB240503P00105500 | 2024-04-30 2:49PM EDT | 105.50 | 1.90 | 2.30 | 2.45 | +0.77 | +68.14% | 489 | 3,848 | 39.11% |
| ITB240503P00106000 | 2024-04-30 10:32AM EDT | 106.00 | 1.75 | 2.60 | 2.75 | +0.20 | +12.90% | 10 | 15 | 37.55% |
| ITB240503P00106500 | 2024-04-29 3:59PM EDT | 106.50 | 1.55 | 3.00 | 3.20 | 0.00 | - | 2 | 2 | 40.04% |
| ITB240503P00107000 | 2024-04-25 12:53PM EDT | 107.00 | 3.84 | 3.40 | 3.60 | 0.00 | - | 1 | 5 | 40.33% |
| ITB240503P00107500 | 2024-04-29 2:40PM EDT | 107.50 | 2.65 | 3.80 | 4.00 | +0.40 | +17.78% | 4 | 5 | 40.04% |
| ITB240503P00108000 | 2024-04-18 3:10PM EDT | 108.00 | 5.15 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 43.41% |
| ITB240503P00108500 | 2024-04-18 9:30AM EDT | 108.50 | 4.13 | 4.60 | 4.90 | 0.00 | - | - | 2 | 41.99% |
| ITB240503P00109500 | 2024-04-30 11:33AM EDT | 109.50 | 4.80 | 5.60 | 5.90 | -1.85 | -27.82% | 1 | 2 | 47.95% |
| ITB240503P00110000 | 2024-04-22 1:11PM EDT | 110.00 | 7.16 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 44.53% |
| ITB240503P00110500 | 2024-04-22 1:09PM EDT | 110.50 | 7.66 | 6.50 | 6.90 | 0.00 | - | 1 | 8 | 53.71% |
| ITB240503P00111000 | 2024-04-10 10:07AM EDT | 111.00 | 4.66 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 49.81% |
| ITB240503P00112000 | 2024-04-05 11:33AM EDT | 112.00 | 3.40 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 54.88% |
| ITB240503P00113000 | 2024-04-10 10:07AM EDT | 113.00 | 6.02 | 9.00 | 9.30 | 0.00 | - | 1 | 0 | 59.77% |
| ITB240503P00115000 | 2024-04-15 3:37PM EDT | 115.00 | 9.58 | 11.00 | 11.30 | 0.00 | - | 1 | 0 | 69.14% |
© 2024 Yahoo. All rights reserved.