iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240607C00095000 | 2024-05-28 1:48PM EDT | 95.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240607C00097500 | 2024-05-28 3:12PM EDT | 97.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240607C00098500 | 2024-05-29 3:01PM EDT | 98.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240607C00101000 | 2024-05-17 3:56PM EDT | 101.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240607C00102000 | 2024-05-30 3:39PM EDT | 102.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240607C00102500 | 2024-05-30 1:42PM EDT | 102.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240607C00103000 | 2024-05-29 10:10AM EDT | 103.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240607C00103500 | 2024-05-31 2:51PM EDT | 103.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ITB240607C00104000 | 2024-05-30 3:30PM EDT | 104.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ITB240607C00104500 | 2024-05-30 12:58PM EDT | 104.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ITB240607C00105000 | 2024-05-31 3:26PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ITB240607C00105500 | 2024-05-31 3:25PM EDT | 105.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ITB240607C00106000 | 2024-05-31 11:42AM EDT | 106.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240607C00106500 | 2024-05-29 12:16PM EDT | 106.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ITB240607C00107000 | 2024-05-31 3:51PM EDT | 107.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ITB240607C00107500 | 2024-05-31 3:57PM EDT | 107.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ITB240607C00108000 | 2024-05-31 3:59PM EDT | 108.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ITB240607C00108500 | 2024-05-31 9:30AM EDT | 108.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITB240607C00109000 | 2024-05-31 3:48PM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITB240607C00109500 | 2024-05-31 9:34AM EDT | 109.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ITB240607C00110000 | 2024-05-16 2:12PM EDT | 110.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITB240607C00111000 | 2024-05-22 11:59AM EDT | 111.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240607C00111500 | 2024-05-31 10:37AM EDT | 111.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ITB240607C00112000 | 2024-05-23 3:47PM EDT | 112.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240607C00113000 | 2024-05-06 10:05AM EDT | 113.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITB240607C00114000 | 2024-05-30 12:43PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ITB240607C00115000 | 2024-05-21 1:16PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240607C00116000 | 2024-05-16 12:28PM EDT | 116.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITB240607C00117000 | 2024-05-03 10:38AM EDT | 117.00 | 0.77 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 47.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240607P00085000 | 2024-04-30 11:10AM EDT | 85.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 3 | 87.11% |
| ITB240607P00094000 | 2024-05-29 9:57AM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ITB240607P00095000 | 2024-05-28 3:50PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITB240607P00096000 | 2024-05-31 3:59PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,601 | 0 | 25.00% |
| ITB240607P00098000 | 2024-05-31 9:43AM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ITB240607P00098500 | 2024-05-31 12:31PM EDT | 98.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ITB240607P00099000 | 2024-05-31 3:59PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,616 | 0 | 12.50% |
| ITB240607P00099500 | 2024-05-30 10:29AM EDT | 99.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ITB240607P00100000 | 2024-05-31 3:19PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240607P00101000 | 2024-05-30 9:33AM EDT | 101.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ITB240607P00101500 | 2024-05-30 1:02PM EDT | 101.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240607P00102000 | 2024-05-30 1:02PM EDT | 102.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ITB240607P00102500 | 2024-05-23 3:19PM EDT | 102.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITB240607P00103000 | 2024-05-31 2:40PM EDT | 103.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ITB240607P00103500 | 2024-05-28 3:13PM EDT | 103.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ITB240607P00104000 | 2024-05-31 10:36AM EDT | 104.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| ITB240607P00104500 | 2024-05-31 1:00PM EDT | 104.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| ITB240607P00105000 | 2024-05-31 3:54PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 3.13% |
| ITB240607P00105500 | 2024-05-23 3:10PM EDT | 105.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ITB240607P00106000 | 2024-05-22 9:45AM EDT | 106.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ITB240607P00106500 | 2024-05-16 11:14AM EDT | 106.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240607P00107000 | 2024-05-24 9:48AM EDT | 107.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB240607P00108000 | 2024-05-22 12:17PM EDT | 108.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240607P00108500 | 2024-05-23 11:39AM EDT | 108.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240607P00109000 | 2024-05-28 2:57PM EDT | 109.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240607P00109500 | 2024-05-28 2:53PM EDT | 109.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240607P00110000 | 2024-05-23 10:06AM EDT | 110.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240607P00111000 | 2024-05-03 3:40PM EDT | 111.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | 30 | 0 | 33.40% |
© 2024 Yahoo. All rights reserved.