iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240628C00097000 | 2024-06-14 1:52PM EDT | 97.00 | 7.17 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 42.97% |
| ITB240628C00099000 | 2024-06-11 10:38AM EDT | 99.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | - | 1 | 34.99% |
| ITB240628C00099500 | 2024-06-18 12:15PM EDT | 99.50 | 4.49 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 32.32% |
| ITB240628C00100500 | 2024-06-14 1:40PM EDT | 100.50 | 4.27 | 3.00 | 3.10 | 0.00 | - | - | 1 | 30.25% |
| ITB240628C00101000 | 2024-06-11 10:47AM EDT | 101.00 | 2.68 | 2.65 | 2.80 | 0.00 | - | - | 1 | 30.52% |
| ITB240628C00102000 | 2024-06-13 10:33AM EDT | 102.00 | 3.31 | 1.95 | 2.15 | 0.00 | - | 3 | 3 | 29.32% |
| ITB240628C00102500 | 2024-06-14 10:48AM EDT | 102.50 | 2.20 | 1.65 | 1.85 | 0.00 | - | 6 | 10 | 28.66% |
| ITB240628C00103000 | 2024-06-20 9:54AM EDT | 103.00 | 2.00 | 1.50 | 1.60 | +0.15 | +8.11% | 5 | 123 | 28.42% |
| ITB240628C00103500 | 2024-06-11 2:21PM EDT | 103.50 | 1.55 | 1.25 | 1.35 | 0.00 | - | - | 2 | 27.86% |
| ITB240628C00104000 | 2024-06-06 1:46PM EDT | 104.00 | 2.60 | 1.05 | 1.15 | 0.00 | - | 4 | 0 | 27.74% |
| ITB240628C00104500 | 2024-06-13 1:02PM EDT | 104.50 | 2.10 | 0.85 | 0.95 | 0.00 | - | 22 | 22 | 27.25% |
| ITB240628C00105000 | 2024-06-18 9:57AM EDT | 105.00 | 0.75 | 0.70 | 0.75 | -0.50 | -40.00% | 4 | 157 | 26.32% |
| ITB240628C00105500 | 2024-06-17 3:10PM EDT | 105.50 | 1.65 | 0.55 | 0.65 | 0.00 | - | 42 | 61 | 26.88% |
| ITB240628C00106000 | 2024-06-17 3:54PM EDT | 106.00 | 1.50 | 0.45 | 0.50 | 0.00 | - | 29 | 122 | 26.07% |
| ITB240628C00107000 | 2024-06-12 12:52PM EDT | 107.00 | 1.90 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 26.66% |
| ITB240628C00107500 | 2024-06-13 3:40PM EDT | 107.50 | 1.10 | 0.20 | 0.25 | 0.00 | - | 6 | 8 | 25.68% |
| ITB240628C00108000 | 2024-06-18 11:41AM EDT | 108.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 2 | 21 | 25.78% |
| ITB240628C00108500 | 2024-05-29 2:56PM EDT | 108.50 | 0.72 | 0.10 | 0.15 | 0.00 | - | - | 5 | 25.49% |
| ITB240628C00109000 | 2024-06-13 3:52PM EDT | 109.00 | 0.16 | 0.10 | 0.15 | -0.44 | -73.33% | 1 | 6 | 27.05% |
| ITB240628C00110000 | 2024-06-18 11:16AM EDT | 110.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 30.08% |
| ITB240628C00110500 | 2024-06-11 3:34PM EDT | 110.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 28.91% |
| ITB240628C00111000 | 2024-06-14 3:28PM EDT | 111.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 30.27% |
| ITB240628C00112000 | 2024-06-12 9:58AM EDT | 112.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 33.01% |
| ITB240628C00113000 | 2024-06-17 9:54AM EDT | 113.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 35.65% |
| ITB240628C00114000 | 2024-05-23 12:19PM EDT | 114.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 38.18% |
| ITB240628C00115000 | 2024-06-05 2:45PM EDT | 115.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 40.72% |
| ITB240628C00118000 | 2024-05-22 10:24AM EDT | 118.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 48.05% |
| ITB240628C00119000 | 2024-05-23 12:19PM EDT | 119.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 50.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240628P00090000 | 2024-06-18 12:21PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| ITB240628P00094000 | 2024-05-28 1:46PM EDT | 94.00 | 0.44 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 33.01% |
| ITB240628P00095000 | 2024-06-13 9:36AM EDT | 95.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 3 | 8 | 32.52% |
| ITB240628P00097000 | 2024-05-30 9:41AM EDT | 97.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 29.10% |
| ITB240628P00098000 | 2024-06-18 11:33AM EDT | 98.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 11 | 24 | 28.03% |
| ITB240628P00099000 | 2024-06-18 10:27AM EDT | 99.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 2 | 17 | 26.07% |
| ITB240628P00100000 | 2024-06-18 2:55PM EDT | 100.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 11 | 25.29% |
| ITB240628P00101000 | 2024-06-18 10:55AM EDT | 101.00 | 0.80 | 0.85 | 0.95 | -0.05 | -5.88% | 1 | 31 | 25.05% |
| ITB240628P00102000 | 2024-06-18 3:39PM EDT | 102.00 | 1.23 | 1.25 | 1.35 | 0.00 | - | 1 | 6 | 24.93% |
| ITB240628P00102500 | 2024-06-07 1:28PM EDT | 102.50 | 2.40 | 1.45 | 1.55 | 0.00 | - | 1 | 1 | 24.29% |
| ITB240628P00103000 | 2024-06-20 9:49AM EDT | 103.00 | 1.45 | 1.60 | 1.75 | -0.18 | -11.04% | 2 | 9 | 23.27% |
| ITB240628P00103500 | 2024-06-17 3:55PM EDT | 103.50 | 1.44 | 1.85 | 2.00 | 0.00 | - | 59 | 62 | 22.61% |
| ITB240628P00104000 | 2024-06-17 3:20PM EDT | 104.00 | 1.60 | 2.20 | 2.30 | 0.00 | - | 6 | 14 | 22.27% |
| ITB240628P00104500 | 2024-06-17 3:47PM EDT | 104.50 | 1.90 | 2.50 | 2.70 | 0.00 | - | 45 | 42 | 23.24% |
| ITB240628P00105000 | 2024-06-14 9:59AM EDT | 105.00 | 2.75 | 2.85 | 3.10 | 0.00 | - | 3 | 13 | 23.93% |
| ITB240628P00105500 | 2024-06-12 11:39AM EDT | 105.50 | 1.85 | 3.00 | 3.30 | 0.00 | - | - | 6 | 19.97% |
| ITB240628P00106000 | 2024-06-14 9:33AM EDT | 106.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 7 | 17 | 24.37% |
| ITB240628P00107000 | 2024-06-03 10:01AM EDT | 107.00 | 3.16 | 4.40 | 4.70 | 0.00 | - | 1 | 0 | 23.05% |
| ITB240628P00107500 | 2024-06-12 10:41AM EDT | 107.50 | 2.39 | 4.80 | 5.10 | 0.00 | - | 1 | 4 | 21.19% |
| ITB240628P00108500 | 2024-06-14 1:32PM EDT | 108.50 | 5.07 | 5.70 | 6.10 | 0.00 | - | 1 | 1 | 24.22% |
| ITB240628P00109000 | 2024-06-11 9:35AM EDT | 109.00 | 7.36 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 18.75% |
| ITB240628P00110000 | 2024-05-22 9:40AM EDT | 110.00 | 4.69 | 7.20 | 7.60 | 0.00 | - | 10 | 13 | 28.61% |
| ITB240628P00110500 | 2024-05-22 10:50AM EDT | 110.50 | 5.80 | 7.70 | 8.00 | 0.00 | - | 3 | 3 | 22.07% |
| ITB240628P00113000 | 2024-05-15 11:04AM EDT | 113.00 | 4.25 | 8.90 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| ITB240628P00114000 | 2024-05-15 11:04AM EDT | 114.00 | 4.85 | 9.90 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| ITB240628P00115000 | 2024-05-20 9:30AM EDT | 115.00 | 7.05 | 11.90 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| ITB240628P00116000 | 2024-05-20 9:30AM EDT | 116.00 | 7.85 | 12.90 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.