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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240705C00100500 | 2024-06-26 3:54PM EDT | 100.50 | 1.69 | 1.55 | 1.70 | 0.00 | - | 5 | 6 | 25.17% |
| ITB240705C00101000 | 2024-06-27 3:58PM EDT | 101.00 | 1.35 | 1.30 | 1.45 | -0.07 | -4.93% | 1 | 2 | 25.24% |
| ITB240705C00103000 | 2024-06-26 3:52PM EDT | 103.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 4 | 24.41% |
| ITB240705C00103500 | 2024-06-18 12:10PM EDT | 103.50 | 2.15 | 0.40 | 0.50 | 0.00 | - | - | 1 | 23.93% |
| ITB240705C00104000 | 2024-06-26 3:29PM EDT | 104.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 4 | 24.07% |
| ITB240705C00104500 | 2024-06-24 9:53AM EDT | 104.50 | 1.20 | 0.25 | 0.30 | 0.00 | - | 5 | 109 | 23.73% |
| ITB240705C00105000 | 2024-06-06 9:59AM EDT | 105.00 | 3.00 | 0.15 | 0.25 | 0.00 | - | 8 | 28 | 24.32% |
| ITB240705C00106000 | 2024-06-26 3:29PM EDT | 106.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 24.51% |
| ITB240705C00106500 | 2024-06-24 10:51AM EDT | 106.50 | 0.65 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 26.27% |
| ITB240705C00107000 | 2024-06-25 12:10PM EDT | 107.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10,338 | 3,702 | 25.49% |
| ITB240705C00107500 | 2024-06-24 11:28AM EDT | 107.50 | 0.48 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 27.05% |
| ITB240705C00108000 | 2024-06-06 1:41PM EDT | 108.00 | 1.36 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 28.52% |
| ITB240705C00109000 | 2024-06-17 1:21PM EDT | 109.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 12.50% |
| ITB240705C00110000 | 2024-06-21 11:21AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 30.47% |
| ITB240705C00111000 | 2024-06-20 2:01PM EDT | 111.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 37.31% |
| ITB240705C00112000 | 2024-06-24 10:13AM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 10,343 | 12.50% |
| ITB240705C00116000 | 2024-06-21 3:50PM EDT | 116.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 50.78% |
| ITB240705C00118000 | 2024-06-21 3:50PM EDT | 118.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240705P00090000 | 2024-06-17 1:21PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 44.04% |
| ITB240705P00092000 | 2024-06-26 12:51PM EDT | 92.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 3,953 | 36.91% |
| ITB240705P00094000 | 2024-06-26 10:07AM EDT | 94.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 32.62% |
| ITB240705P00095000 | 2024-06-24 3:45PM EDT | 95.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 31 | 38 | 31.01% |
| ITB240705P00096000 | 2024-06-25 12:15PM EDT | 96.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 6 | 11 | 30.37% |
| ITB240705P00097000 | 2024-06-26 3:52PM EDT | 97.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 6 | 3,982 | 27.30% |
| ITB240705P00098000 | 2024-06-27 12:38PM EDT | 98.00 | 0.57 | 0.40 | 0.50 | -0.23 | -28.75% | 1 | 44 | 26.07% |
| ITB240705P00099000 | 2024-06-26 11:16AM EDT | 99.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 3 | 35 | 25.59% |
| ITB240705P00099500 | 2024-06-27 9:52AM EDT | 99.50 | 1.04 | 0.75 | 0.90 | +0.53 | +103.92% | 2 | 3 | 25.24% |
| ITB240705P00100000 | 2024-06-27 3:55PM EDT | 100.00 | 1.00 | 0.95 | 1.05 | -0.22 | -18.03% | 23 | 69 | 24.46% |
| ITB240705P00100500 | 2024-06-27 10:27AM EDT | 100.50 | 1.25 | 0.35 | 1.25 | -0.15 | -10.71% | 3 | 25 | 24.17% |
| ITB240705P00101000 | 2024-06-25 11:18AM EDT | 101.00 | 1.77 | 1.35 | 1.50 | 0.00 | - | 1 | 2 | 24.22% |
| ITB240705P00101500 | 2024-06-24 9:56AM EDT | 101.50 | 0.95 | 1.60 | 1.75 | 0.00 | - | 4 | 7 | 23.83% |
| ITB240705P00102000 | 2024-06-26 3:28PM EDT | 102.00 | 2.36 | 1.90 | 2.10 | 0.00 | - | 1 | 20 | 24.71% |
| ITB240705P00102500 | 2024-06-25 11:15AM EDT | 102.50 | 2.55 | 2.20 | 2.35 | 0.00 | - | 1 | 2 | 23.32% |
| ITB240705P00103000 | 2024-06-27 11:14AM EDT | 103.00 | 2.95 | 2.55 | 2.70 | +0.65 | +28.26% | 1 | 5 | 23.24% |
| ITB240705P00103500 | 2024-06-11 9:37AM EDT | 103.50 | 3.55 | 2.90 | 3.10 | 0.00 | - | 4 | 4 | 23.73% |
| ITB240705P00104000 | 2024-06-26 3:27PM EDT | 104.00 | 3.90 | 3.30 | 3.50 | 0.00 | - | 1 | 13 | 23.83% |
| ITB240705P00105000 | 2024-06-20 11:44AM EDT | 105.00 | 3.60 | 4.00 | 4.40 | 0.00 | - | - | 2 | 25.49% |
| ITB240705P00105500 | 2024-06-26 3:09PM EDT | 105.50 | 5.28 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 24.27% |
| ITB240705P00106500 | 2024-06-12 9:31AM EDT | 106.50 | 2.95 | 5.50 | 5.80 | 0.00 | - | 3 | 0 | 27.88% |
| ITB240705P00108500 | 2024-06-21 10:07AM EDT | 108.50 | 6.75 | 7.50 | 7.80 | 0.00 | - | 1 | 1 | 34.67% |
| ITB240705P00109000 | 2024-06-21 3:38PM EDT | 109.00 | 6.61 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 36.33% |
© 2024 Yahoo. All rights reserved.