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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240712C00099500 | 2024-06-14 1:52PM EDT | 99.50 | 5.93 | 2.90 | 3.10 | 0.00 | - | - | 1 | 27.95% |
| ITB240712C00100000 | 2024-06-21 9:52AM EDT | 100.00 | 3.40 | 2.60 | 2.75 | 0.00 | - | 7 | 7 | 27.15% |
| ITB240712C00101000 | 2024-06-25 10:43AM EDT | 101.00 | 2.25 | 2.05 | 2.15 | 0.00 | - | 1 | 2 | 26.15% |
| ITB240712C00102000 | 2024-06-25 10:37AM EDT | 102.00 | 1.79 | 1.55 | 1.65 | 0.00 | - | 4 | 6 | 25.49% |
| ITB240712C00104000 | 2024-06-27 12:33PM EDT | 104.00 | 0.84 | 0.80 | 0.95 | -0.84 | -50.00% | 1 | 58 | 25.22% |
| ITB240712C00104500 | 2024-06-18 11:29AM EDT | 104.50 | 2.18 | 0.70 | 0.80 | 0.00 | - | 20 | 2 | 24.93% |
| ITB240712C00105000 | 2024-06-25 3:13PM EDT | 105.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 2 | 62 | 24.37% |
| ITB240712C00106000 | 2024-06-21 2:08PM EDT | 106.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 24.98% |
| ITB240712C00108000 | 2024-06-21 10:38AM EDT | 108.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 25.05% |
| ITB240712C00108500 | 2024-06-25 2:41PM EDT | 108.50 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 24.81% |
| ITB240712C00109000 | 2024-06-25 3:13PM EDT | 109.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 5 | 25.98% |
| ITB240712C00110000 | 2024-06-25 2:41PM EDT | 110.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 26.51% |
| ITB240712C00112000 | 2024-06-17 2:43PM EDT | 112.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | - | 1 | 28.42% |
| ITB240712C00114000 | 2024-05-31 3:59PM EDT | 114.00 | 0.84 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 32.23% |
| ITB240712C00115000 | 2024-06-27 3:54PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 4 | 8 | 34.08% |
| ITB240712C00120000 | 2024-06-25 3:22PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 42.87% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240712P00085000 | 2024-06-14 3:39PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 39.06% |
| ITB240712P00090000 | 2024-06-21 9:44AM EDT | 90.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 4 | 4 | 33.69% |
| ITB240712P00095000 | 2024-06-25 10:56AM EDT | 95.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 11 | 28.91% |
| ITB240712P00096000 | 2024-06-17 2:43PM EDT | 96.00 | 0.48 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 28.22% |
| ITB240712P00099000 | 2024-06-25 3:14PM EDT | 99.00 | 1.52 | 1.20 | 1.35 | 0.00 | - | 4 | 5 | 25.93% |
| ITB240712P00100000 | 2024-06-27 9:30AM EDT | 100.00 | 1.80 | 1.55 | 1.70 | -0.10 | -5.26% | 1 | 8 | 25.22% |
| ITB240712P00100500 | 2024-06-26 12:53PM EDT | 100.50 | 2.09 | 1.70 | 1.95 | 0.00 | - | 1 | 2 | 25.44% |
| ITB240712P00101000 | 2024-06-24 3:38PM EDT | 101.00 | 1.20 | 1.90 | 2.15 | 0.00 | - | 27 | 9 | 24.85% |
| ITB240712P00101500 | 2024-06-21 1:41PM EDT | 101.50 | 2.05 | 2.25 | 2.40 | 0.00 | - | 12 | 13 | 24.63% |
| ITB240712P00102000 | 2024-06-26 12:20PM EDT | 102.00 | 2.79 | 2.50 | 2.65 | 0.00 | - | 16 | 184 | 24.17% |
| ITB240712P00102500 | 2024-06-24 3:38PM EDT | 102.50 | 1.70 | 2.80 | 2.95 | 0.00 | - | 14 | 24 | 24.07% |
| ITB240712P00103000 | 2024-06-07 1:58PM EDT | 103.00 | 3.25 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 24.39% |
| ITB240712P00103500 | 2024-06-20 9:31AM EDT | 103.50 | 3.10 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 23.83% |
| ITB240712P00104000 | 2024-06-04 11:48AM EDT | 104.00 | 3.84 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 24.39% |
| ITB240712P00104500 | 2024-06-07 1:58PM EDT | 104.50 | 4.05 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 23.29% |
| ITB240712P00105000 | 2024-06-25 12:50PM EDT | 105.00 | 5.40 | 4.50 | 4.70 | 0.00 | - | 9 | 50 | 23.39% |
| ITB240712P00108000 | 2024-06-25 1:03PM EDT | 108.00 | 8.09 | 6.90 | 7.30 | 0.00 | - | 1 | 0 | 23.34% |
| ITB240712P00109000 | 2024-06-21 10:12AM EDT | 109.00 | 7.95 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 25.68% |
© 2024 Yahoo. All rights reserved.