iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240621C00060000 | 2024-06-07 1:19PM EDT | 60.00 | 42.40 | 42.20 | 42.50 | 0.00 | - | 3 | 3 | 285.94% |
| ITB240621C00074000 | 2024-06-10 3:54PM EDT | 74.00 | 29.07 | 28.30 | 28.60 | 0.00 | - | 50 | 13 | 222.66% |
| ITB240621C00075000 | 2024-05-16 12:36PM EDT | 75.00 | 34.90 | 28.70 | 29.20 | 0.00 | - | - | 0 | 367.48% |
| ITB240621C00085000 | 2024-04-23 9:57AM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ITB240621C00087000 | 2024-05-29 10:11AM EDT | 87.00 | 15.78 | 15.20 | 15.50 | 0.00 | - | 1 | 0 | 98.44% |
| ITB240621C00096000 | 2024-05-15 3:55PM EDT | 96.00 | 16.59 | 7.80 | 8.20 | 0.00 | - | - | 2 | 134.91% |
| ITB240621C00097000 | 2024-05-15 10:20AM EDT | 97.00 | 14.37 | 6.10 | 6.40 | 0.00 | - | - | 1 | 90.72% |
| ITB240621C00099000 | 2024-06-11 3:23PM EDT | 99.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | - | 27 | 43.16% |
| ITB240621C00100000 | 2024-06-14 3:57PM EDT | 100.00 | 4.22 | 2.45 | 2.65 | 0.00 | - | 1 | 7 | 31.54% |
| ITB240621C00102000 | 2024-06-18 11:22AM EDT | 102.00 | 1.89 | 0.95 | 1.10 | 0.00 | - | 1 | 132 | 27.93% |
| ITB240621C00102500 | 2024-06-18 12:10PM EDT | 102.50 | 1.47 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 30.23% |
| ITB240621C00103000 | 2024-06-20 10:31AM EDT | 103.00 | 0.80 | 0.50 | 0.60 | -1.62 | -66.94% | 10 | 609 | 27.64% |
| ITB240621C00103500 | 2024-06-17 10:34AM EDT | 103.50 | 1.50 | 0.30 | 0.40 | 0.00 | - | 74 | 179 | 26.76% |
| ITB240621C00104000 | 2024-06-20 10:31AM EDT | 104.00 | 0.41 | 0.20 | 0.25 | -0.28 | -40.58% | 10 | 1,074 | 25.93% |
| ITB240621C00104500 | 2024-06-20 10:31AM EDT | 104.50 | 0.25 | 0.15 | 0.20 | -0.14 | -35.90% | 14 | 186 | 28.13% |
| ITB240621C00105000 | 2024-06-20 10:31AM EDT | 105.00 | 0.20 | 0.05 | 0.15 | -0.45 | -69.23% | 3 | 740 | 29.49% |
| ITB240621C00105500 | 2024-06-20 9:47AM EDT | 105.50 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 3 | 459 | 29.88% |
| ITB240621C00106000 | 2024-06-20 10:28AM EDT | 106.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 8 | 395 | 33.40% |
| ITB240621C00106500 | 2024-06-18 9:30AM EDT | 106.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 36.72% |
| ITB240621C00107000 | 2024-06-18 11:26AM EDT | 107.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 77 | 40.04% |
| ITB240621C00107500 | 2024-06-18 3:01PM EDT | 107.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 43.36% |
| ITB240621C00108000 | 2024-06-18 3:59PM EDT | 108.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 31 | 1,119 | 46.48% |
| ITB240621C00108500 | 2024-06-17 3:30PM EDT | 108.50 | 0.27 | 0.00 | 0.10 | 0.00 | - | 12 | 23 | 49.61% |
| ITB240621C00109000 | 2024-06-18 3:59PM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 258 | 52.73% |
| ITB240621C00109500 | 2024-06-12 11:25AM EDT | 109.50 | 0.69 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 55.86% |
| ITB240621C00110000 | 2024-06-20 9:32AM EDT | 110.00 | 0.04 | 0.00 | 0.10 | -0.51 | -92.73% | 1 | 48 | 51.56% |
| ITB240621C00111000 | 2024-05-29 10:20AM EDT | 111.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 57.03% |
| ITB240621C00111500 | 2024-06-04 11:56AM EDT | 111.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 59.38% |
| ITB240621C00112000 | 2024-06-12 9:51AM EDT | 112.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 62.11% |
| ITB240621C00113000 | 2024-05-29 10:20AM EDT | 113.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 67.19% |
| ITB240621C00113500 | 2024-05-20 9:47AM EDT | 113.50 | 1.00 | 0.00 | 0.10 | 0.00 | - | - | 24 | 69.92% |
| ITB240621C00114000 | 2024-06-04 9:45AM EDT | 114.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 72.27% |
| ITB240621C00114500 | 2024-05-24 11:01AM EDT | 114.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 74.61% |
| ITB240621C00115000 | 2024-06-07 12:46PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 77.34% |
| ITB240621C00116000 | 2024-05-24 11:54AM EDT | 116.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 82.03% |
| ITB240621C00117000 | 2024-06-13 11:22AM EDT | 117.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 86.72% |
| ITB240621C00118000 | 2024-05-29 3:16PM EDT | 118.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 91.41% |
| ITB240621C00119000 | 2024-05-28 12:58PM EDT | 119.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 96.09% |
| ITB240621C00120000 | 2024-06-04 3:31PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 14 | 100.39% |
| ITB240621C00121000 | 2024-05-16 9:36AM EDT | 121.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 104.69% |
| ITB240621C00122000 | 2024-05-17 3:45PM EDT | 122.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 109.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240621P00085000 | 2024-05-17 3:45PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 118.75% |
| ITB240621P00089000 | 2024-05-06 1:39PM EDT | 89.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | - | 1 | 99.61% |
| ITB240621P00090000 | 2024-06-11 9:37AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 86.72% |
| ITB240621P00091000 | 2024-06-05 10:00AM EDT | 91.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 80.47% |
| ITB240621P00092000 | 2024-06-06 12:16PM EDT | 92.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 74.22% |
| ITB240621P00093000 | 2024-06-13 11:36AM EDT | 93.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 0 | 67.97% |
| ITB240621P00094000 | 2024-06-05 11:37AM EDT | 94.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 55.47% |
| ITB240621P00095000 | 2024-06-17 3:52PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 1,858 | 55.08% |
| ITB240621P00096000 | 2024-06-18 9:36AM EDT | 96.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 55.86% |
| ITB240621P00097000 | 2024-06-17 2:48PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,625 | 48.63% |
| ITB240621P00098000 | 2024-06-18 11:46AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 399 | 41.41% |
| ITB240621P00098500 | 2024-06-18 1:58PM EDT | 98.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 37.70% |
| ITB240621P00099000 | 2024-06-18 3:14PM EDT | 99.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 2,152 | 33.99% |
| ITB240621P00099500 | 2024-06-17 10:02AM EDT | 99.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 12 | 13 | 33.89% |
| ITB240621P00100000 | 2024-06-18 9:32AM EDT | 100.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 4 | 609 | 32.62% |
| ITB240621P00100500 | 2024-06-18 9:30AM EDT | 100.50 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 1 | 30.66% |
| ITB240621P00101000 | 2024-06-20 10:32AM EDT | 101.00 | 0.21 | 0.25 | 0.35 | -0.09 | -30.00% | 750 | 4,595 | 29.98% |
| ITB240621P00101500 | 2024-06-20 10:35AM EDT | 101.50 | 0.30 | 0.35 | 0.50 | -0.11 | -26.83% | 2 | 141 | 29.98% |
| ITB240621P00102000 | 2024-06-20 10:09AM EDT | 102.00 | 0.40 | 0.55 | 0.65 | -0.10 | -20.00% | 4 | 4,859 | 28.61% |
| ITB240621P00102500 | 2024-06-18 3:39PM EDT | 102.50 | 0.65 | 0.75 | 0.85 | 0.00 | - | 4 | 59 | 27.59% |
| ITB240621P00103000 | 2024-06-20 9:40AM EDT | 103.00 | 0.72 | 1.00 | 1.15 | -0.08 | -10.00% | 1 | 454 | 28.32% |
| ITB240621P00103500 | 2024-06-18 3:53PM EDT | 103.50 | 1.15 | 1.40 | 1.50 | 0.00 | - | 48 | 412 | 29.30% |
| ITB240621P00104000 | 2024-06-18 11:31AM EDT | 104.00 | 1.45 | 1.70 | 1.90 | 0.00 | - | 25 | 647 | 30.96% |
| ITB240621P00104500 | 2024-06-20 10:42AM EDT | 104.50 | 2.20 | 2.10 | 2.30 | +0.50 | +29.41% | 10 | 491 | 31.54% |
| ITB240621P00105000 | 2024-06-20 10:32AM EDT | 105.00 | 2.13 | 2.65 | 2.85 | -0.12 | -5.33% | 1,250 | 12,518 | 38.38% |
| ITB240621P00105500 | 2024-06-12 1:23PM EDT | 105.50 | 1.40 | 2.80 | 3.10 | 0.00 | - | 21 | 21 | 27.34% |
| ITB240621P00106000 | 2024-06-18 3:39PM EDT | 106.00 | 3.08 | 3.30 | 3.70 | 0.00 | - | 1 | 23 | 38.48% |
| ITB240621P00106500 | 2024-06-12 10:18AM EDT | 106.50 | 1.55 | 4.00 | 4.10 | 0.00 | - | 1 | 7 | 33.79% |
| ITB240621P00107000 | 2024-06-12 3:48PM EDT | 107.00 | 2.79 | 4.30 | 4.50 | 0.00 | - | 291 | 297 | 0.00% |
| ITB240621P00108000 | 2024-06-18 3:46PM EDT | 108.00 | 5.12 | 5.40 | 5.70 | 0.00 | - | 150 | 382 | 52.73% |
| ITB240621P00108500 | 2024-05-20 2:55PM EDT | 108.50 | 2.55 | 5.40 | 5.80 | 0.00 | - | - | 34 | 0.00% |
| ITB240621P00109000 | 2024-06-12 10:22AM EDT | 109.00 | 2.90 | 6.50 | 6.80 | 0.00 | - | 1 | 505 | 54.88% |
| ITB240621P00109500 | 2024-06-17 3:34PM EDT | 109.50 | 4.87 | 7.00 | 7.30 | 0.00 | - | 4 | 0 | 58.01% |
| ITB240621P00110000 | 2024-06-11 9:50AM EDT | 110.00 | 8.90 | 7.50 | 7.80 | 0.00 | - | 6 | 14 | 61.13% |
| ITB240621P00110500 | 2024-05-28 2:51PM EDT | 110.50 | 7.60 | 7.70 | 9.50 | 0.00 | - | 2 | 1 | 96.58% |
| ITB240621P00111000 | 2024-05-20 9:57AM EDT | 111.00 | 3.80 | 7.80 | 8.30 | 0.00 | - | - | 0 | 0.00% |
| ITB240621P00112000 | 2024-05-22 9:58AM EDT | 112.00 | 7.06 | 8.30 | 10.60 | 0.00 | - | 1 | 7 | 133.89% |
| ITB240621P00113000 | 2024-05-16 10:47AM EDT | 113.00 | 4.20 | 8.80 | 9.30 | 0.00 | - | - | 4 | 0.00% |
| ITB240621P00117000 | 2024-04-18 9:30AM EDT | 117.00 | 12.50 | 8.40 | 8.70 | 0.00 | - | - | 0 | 0.00% |
| ITB240621P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 21.70 | 21.60 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.