iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240524C00095000 | 2024-05-20 10:35AM EDT | 95.00 | 13.75 | 12.10 | 12.40 | 0.00 | - | 1 | 0 | 53.91% |
| ITB240524C00096500 | 2024-05-10 2:25PM EDT | 96.50 | 12.15 | 10.70 | 10.90 | 0.00 | - | - | 1 | 47.66% |
| ITB240524C00097000 | 2024-05-16 3:52PM EDT | 97.00 | 12.03 | 10.20 | 10.50 | 0.00 | - | - | 1 | 58.79% |
| ITB240524C00097500 | 2024-05-10 2:31PM EDT | 97.50 | 11.29 | 9.70 | 10.00 | 0.00 | - | - | 1 | 56.45% |
| ITB240524C00099000 | 2024-05-06 11:23AM EDT | 99.00 | 9.90 | 8.20 | 8.50 | 0.00 | - | - | 0 | 49.22% |
| ITB240524C00103500 | 2024-05-08 3:10PM EDT | 103.50 | 4.45 | 3.80 | 4.00 | 0.00 | - | - | 4 | 26.66% |
| ITB240524C00104000 | 2024-05-17 3:44PM EDT | 104.00 | 4.85 | 3.30 | 3.60 | 0.00 | - | 20 | 20 | 28.52% |
| ITB240524C00105000 | 2024-05-15 11:47AM EDT | 105.00 | 6.70 | 2.40 | 2.60 | 0.00 | - | 1 | 11 | 22.51% |
| ITB240524C00106000 | 2024-05-20 2:08PM EDT | 106.00 | 3.11 | 1.60 | 1.85 | 0.00 | - | 1 | 16 | 22.95% |
| ITB240524C00106500 | 2024-05-17 1:27PM EDT | 106.50 | 2.60 | 1.35 | 1.50 | 0.00 | - | 3 | 3 | 22.51% |
| ITB240524C00107000 | 2024-05-21 3:09PM EDT | 107.00 | 1.10 | 1.00 | 1.20 | -1.22 | -52.59% | 181 | 58 | 22.41% |
| ITB240524C00107500 | 2024-05-20 3:53PM EDT | 107.50 | 1.62 | 0.80 | 0.90 | 0.00 | - | 1 | 0 | 21.49% |
| ITB240524C00108000 | 2024-05-21 12:19PM EDT | 108.00 | 0.70 | 0.60 | 0.65 | -0.92 | -56.79% | 4 | 1,018 | 20.70% |
| ITB240524C00108500 | 2024-05-21 9:47AM EDT | 108.50 | 0.67 | 0.40 | 0.50 | -0.82 | -55.03% | 8 | 74 | 21.34% |
| ITB240524C00109000 | 2024-05-21 2:39PM EDT | 109.00 | 0.27 | 0.25 | 0.35 | -1.03 | -79.23% | 62 | 174 | 21.05% |
| ITB240524C00109500 | 2024-05-21 11:31AM EDT | 109.50 | 0.27 | 0.15 | 0.25 | -0.78 | -74.29% | 9 | 143 | 21.24% |
| ITB240524C00110000 | 2024-05-21 10:54AM EDT | 110.00 | 0.20 | 0.10 | 0.15 | -0.65 | -76.47% | 4 | 91 | 20.41% |
| ITB240524C00110500 | 2024-05-13 11:53AM EDT | 110.50 | 1.02 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 23.05% |
| ITB240524C00111000 | 2024-05-20 2:08PM EDT | 111.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 16 | 110 | 22.95% |
| ITB240524C00111500 | 2024-05-20 11:27AM EDT | 111.50 | 0.33 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 25.29% |
| ITB240524C00112000 | 2024-05-20 12:35PM EDT | 112.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 86 | 27.54% |
| ITB240524C00112500 | 2024-05-20 2:58PM EDT | 112.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 29.69% |
| ITB240524C00113000 | 2024-05-20 12:10PM EDT | 113.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 213 | 31.84% |
| ITB240524C00114500 | 2024-05-21 1:30PM EDT | 114.50 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 2 | 2 | 38.09% |
| ITB240524C00115000 | 2024-05-17 10:58AM EDT | 115.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 40.14% |
| ITB240524C00115500 | 2024-04-10 1:06PM EDT | 115.50 | 1.33 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 51.86% |
| ITB240524C00117000 | 2024-05-06 10:55AM EDT | 117.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 10 | 47.85% |
| ITB240524C00118000 | 2024-05-21 9:51AM EDT | 118.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 1 | 51.76% |
| ITB240524C00120000 | 2024-04-25 3:11PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 52.54% |
| ITB240524C00124000 | 2024-05-06 10:55AM EDT | 124.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 65.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240524P00085000 | 2024-04-18 10:34AM EDT | 85.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 101.56% |
| ITB240524P00090000 | 2024-05-06 10:24AM EDT | 90.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 79.69% |
| ITB240524P00095000 | 2024-05-06 10:24AM EDT | 95.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 52.34% |
| ITB240524P00096500 | 2024-05-06 9:33AM EDT | 96.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.56% |
| ITB240524P00099000 | 2024-05-02 12:16PM EDT | 99.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 46.48% |
| ITB240524P00100000 | 2024-05-09 9:47AM EDT | 100.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 56 | 41.80% |
| ITB240524P00101000 | 2024-05-17 9:35AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 9 | 37.11% |
| ITB240524P00102000 | 2024-05-20 9:33AM EDT | 102.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 10 | 32.32% |
| ITB240524P00102500 | 2024-05-20 9:31AM EDT | 102.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 9 | 29.88% |
| ITB240524P00103000 | 2024-05-21 9:46AM EDT | 103.00 | 0.15 | 0.05 | 0.10 | -0.45 | -75.00% | 2 | 11 | 27.44% |
| ITB240524P00104000 | 2024-05-14 3:35PM EDT | 104.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 27.25% |
| ITB240524P00104500 | 2024-05-14 3:53PM EDT | 104.50 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 26.27% |
| ITB240524P00105000 | 2024-05-21 2:39PM EDT | 105.00 | 0.28 | 0.25 | 0.30 | +0.08 | +40.00% | 30 | 35 | 24.90% |
| ITB240524P00105500 | 2024-05-21 11:31AM EDT | 105.50 | 0.35 | 0.30 | 0.40 | -0.50 | -58.82% | 1 | 1 | 24.51% |
| ITB240524P00106000 | 2024-05-21 2:27PM EDT | 106.00 | 0.51 | 0.45 | 0.55 | +0.28 | +121.74% | 156 | 33 | 24.76% |
| ITB240524P00107000 | 2024-05-21 3:17PM EDT | 107.00 | 0.80 | 0.80 | 0.90 | +0.25 | +45.45% | 111 | 44 | 24.02% |
| ITB240524P00107500 | 2024-05-20 3:43PM EDT | 107.50 | 0.68 | 1.00 | 1.10 | 0.00 | - | 2 | 18 | 23.05% |
| ITB240524P00108000 | 2024-05-20 3:59PM EDT | 108.00 | 1.00 | 1.30 | 1.45 | 0.00 | - | 38 | 27 | 24.61% |
| ITB240524P00108500 | 2024-05-20 12:03PM EDT | 108.50 | 0.90 | 1.60 | 1.80 | 0.00 | - | 94 | 75 | 25.44% |
| ITB240524P00109000 | 2024-05-21 10:49AM EDT | 109.00 | 1.85 | 1.95 | 2.20 | +0.70 | +60.87% | 6 | 78 | 26.91% |
| ITB240524P00109500 | 2024-05-03 11:06AM EDT | 109.50 | 3.30 | 2.35 | 2.60 | 0.00 | - | 4 | 2 | 27.78% |
| ITB240524P00110000 | 2024-05-21 12:50PM EDT | 110.00 | 2.80 | 2.80 | 3.00 | +1.10 | +64.71% | 6 | 32 | 28.13% |
| ITB240524P00110500 | 2024-05-21 12:06PM EDT | 110.50 | 3.40 | 3.20 | 3.50 | +1.25 | +58.14% | 20 | 21 | 31.15% |
| ITB240524P00111000 | 2024-05-16 3:15PM EDT | 111.00 | 2.13 | 3.70 | 4.10 | 0.00 | - | - | 28 | 37.40% |
| ITB240524P00111500 | 2024-05-03 9:31AM EDT | 111.50 | 4.20 | 4.20 | 4.40 | 0.00 | - | 1 | 9 | 33.30% |
| ITB240524P00113000 | 2024-05-15 9:31AM EDT | 113.00 | 2.80 | 5.60 | 5.90 | 0.00 | - | - | 2 | 41.02% |
| ITB240524P00114000 | 2024-04-11 1:30PM EDT | 114.00 | 7.31 | 5.50 | 5.80 | 0.00 | - | - | 1 | 0.00% |
| ITB240524P00115000 | 2024-05-09 12:51PM EDT | 115.00 | 7.10 | 7.60 | 7.90 | 0.00 | - | 1 | 5 | 50.59% |
© 2024 Yahoo. All rights reserved.