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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240719C00060000 | 2024-02-13 1:52PM EDT | 60.00 | 43.15 | 47.50 | 48.20 | 0.00 | - | 1 | 0 | 124.61% |
| ITB240719C00065000 | 2024-04-19 3:54PM EDT | 65.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 0.00% |
| ITB240719C00070000 | 2023-12-28 10:54AM EDT | 70.00 | 33.65 | 30.50 | 30.90 | 0.00 | - | 8 | 8 | 0.00% |
| ITB240719C00075000 | 2024-02-28 12:48PM EDT | 75.00 | 32.65 | 41.40 | 41.90 | 0.00 | - | 1,687 | 1,696 | 180.27% |
| ITB240719C00077000 | 2023-12-26 4:53PM EDT | 77.00 | 27.22 | 24.00 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| ITB240719C00078000 | 2024-05-23 2:08PM EDT | 78.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 0.00% |
| ITB240719C00079000 | 2024-04-16 9:30AM EDT | 79.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ITB240719C00080000 | 2024-05-29 11:14AM EDT | 80.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ITB240719C00084000 | 2023-12-04 10:47AM EDT | 84.00 | 12.06 | 17.70 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITB240719C00085000 | 2023-12-01 11:25AM EDT | 85.00 | 10.00 | 20.00 | 22.00 | 0.00 | - | 1 | 2 | 49.19% |
| ITB240719C00086000 | 2024-02-14 2:19PM EDT | 86.00 | 19.22 | 23.30 | 24.00 | 0.00 | - | 1 | 2 | 78.08% |
| ITB240719C00087000 | 2024-05-29 10:11AM EDT | 87.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| ITB240719C00088000 | 2024-03-20 10:56AM EDT | 88.00 | 23.70 | 16.20 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
| ITB240719C00089000 | 2024-01-08 4:05PM EDT | 89.00 | 15.50 | 16.10 | 16.50 | 0.00 | - | 1 | 102 | 0.00% |
| ITB240719C00090000 | 2024-05-23 2:06PM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| ITB240719C00091000 | 2024-04-10 9:31AM EDT | 91.00 | 18.50 | 18.20 | 18.50 | 0.00 | - | - | 10 | 62.26% |
| ITB240719C00092000 | 2024-04-17 9:59AM EDT | 92.00 | 14.70 | 17.40 | 17.70 | 0.00 | - | 1 | 102 | 61.47% |
| ITB240719C00093000 | 2024-03-14 12:09PM EDT | 93.00 | 17.10 | 16.40 | 16.70 | 0.00 | - | 22 | 29 | 58.89% |
| ITB240719C00094000 | 2024-02-06 10:32AM EDT | 94.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| ITB240719C00095000 | 2024-05-15 11:17AM EDT | 95.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ITB240719C00096000 | 2024-03-13 1:34PM EDT | 96.00 | 17.99 | 14.00 | 14.30 | 0.00 | - | 33 | 61 | 55.87% |
| ITB240719C00097000 | 2024-02-21 10:57AM EDT | 97.00 | 11.50 | 19.00 | 19.40 | 0.00 | - | 11 | 57 | 97.83% |
| ITB240719C00098000 | 2024-03-20 2:36PM EDT | 98.00 | 15.70 | 8.50 | 8.70 | 0.00 | - | 11 | 77 | 20.53% |
| ITB240719C00099000 | 2024-04-10 9:38AM EDT | 99.00 | 12.00 | 11.10 | 11.40 | 0.00 | - | 5 | 110 | 49.51% |
| ITB240719C00100000 | 2024-05-31 10:41AM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| ITB240719C00104000 | 2024-05-31 11:26AM EDT | 104.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| ITB240719C00105000 | 2024-05-31 9:46AM EDT | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 509 | 0.00% |
| ITB240719C00110000 | 2024-05-31 3:49PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 398 | 3.13% |
| ITB240719C00111000 | 2024-05-30 2:55PM EDT | 111.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ITB240719C00112000 | 2024-05-31 11:50AM EDT | 112.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| ITB240719C00113000 | 2024-05-31 1:56PM EDT | 113.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ITB240719C00114000 | 2024-05-31 11:35AM EDT | 114.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 6.25% |
| ITB240719C00115000 | 2024-05-31 3:16PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 158 | 6.25% |
| ITB240719C00120000 | 2024-05-24 3:47PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 6.25% |
| ITB240719C00125000 | 2024-05-28 1:00PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 12.50% |
| ITB240719C00130000 | 2024-05-13 1:07PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 12.50% |
| ITB240719C00135000 | 2024-05-01 1:15PM EDT | 135.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 370 | 32.42% |
| ITB240719C00140000 | 2024-04-11 9:46AM EDT | 140.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 36.52% |
| ITB240719C00145000 | 2024-03-21 11:23AM EDT | 145.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 40.33% |
| ITB240719C00150000 | 2024-04-16 10:10AM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 43.95% |
| ITB240719C00155000 | 2024-03-13 11:27AM EDT | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 47.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240719P00045000 | 2024-03-13 11:27AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 96.48% |
| ITB240719P00060000 | 2024-01-03 12:04PM EDT | 60.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 72.27% |
| ITB240719P00065000 | 2023-12-15 10:50AM EDT | 65.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 75.05% |
| ITB240719P00070000 | 2024-05-17 10:48AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| ITB240719P00075000 | 2024-05-22 10:20AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| ITB240719P00076000 | 2024-01-30 12:52PM EDT | 76.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 52.25% |
| ITB240719P00077000 | 2024-02-15 1:00PM EDT | 77.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 52.30% |
| ITB240719P00078000 | 2024-05-30 11:57AM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| ITB240719P00079000 | 2024-04-04 2:18PM EDT | 79.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 51.03% |
| ITB240719P00080000 | 2024-05-23 3:59PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 12.50% |
| ITB240719P00081000 | 2024-02-09 11:52AM EDT | 81.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | 66 | 234 | 51.66% |
| ITB240719P00082000 | 2024-04-17 11:33AM EDT | 82.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | 100 | 130 | 38.38% |
| ITB240719P00083000 | 2024-05-31 10:22AM EDT | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 190 | 142 | 12.50% |
| ITB240719P00084000 | 2024-04-16 10:41AM EDT | 84.00 | 0.93 | 0.10 | 0.20 | 0.00 | - | 1 | 61 | 37.16% |
| ITB240719P00085000 | 2024-05-29 3:05PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 12.50% |
| ITB240719P00086000 | 2023-12-08 4:59PM EDT | 86.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240719P00087000 | 2024-05-23 3:59PM EDT | 87.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 48 | 55 | 12.50% |
| ITB240719P00088000 | 2024-05-30 11:57AM EDT | 88.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 12.50% |
| ITB240719P00089000 | 2024-05-29 10:54AM EDT | 89.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
| ITB240719P00090000 | 2024-05-30 11:10AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,971 | 12.50% |
| ITB240719P00091000 | 2024-05-29 3:02PM EDT | 91.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| ITB240719P00092000 | 2024-05-28 1:18PM EDT | 92.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| ITB240719P00093000 | 2024-05-30 11:10AM EDT | 93.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 250 | 6.25% |
| ITB240719P00094000 | 2024-05-30 11:20AM EDT | 94.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| ITB240719P00095000 | 2024-05-29 3:45PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 6.25% |
| ITB240719P00096000 | 2024-05-30 11:43AM EDT | 96.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 922 | 6.25% |
| ITB240719P00097000 | 2024-05-31 11:50AM EDT | 97.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 460 | 6.25% |
| ITB240719P00098000 | 2024-05-31 1:56PM EDT | 98.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 6.25% |
| ITB240719P00099000 | 2024-05-31 3:55PM EDT | 99.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 78 | 89 | 6.25% |
| ITB240719P00100000 | 2024-05-31 3:59PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 366 | 15,924 | 3.13% |
| ITB240719P00101000 | 2024-05-31 3:49PM EDT | 101.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 76 | 73 | 3.13% |
| ITB240719P00102000 | 2024-05-31 3:57PM EDT | 102.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 250 | 248 | 3.13% |
| ITB240719P00103000 | 2024-05-30 2:55PM EDT | 103.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ITB240719P00104000 | 2024-05-30 9:59AM EDT | 104.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ITB240719P00105000 | 2024-05-31 11:23AM EDT | 105.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 0.78% |
| ITB240719P00110000 | 2024-05-29 12:37PM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 121 | 486 | 0.00% |
| ITB240719P00115000 | 2024-05-09 11:55AM EDT | 115.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| ITB240719P00120000 | 2024-05-30 9:33AM EDT | 120.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| ITB240719P00130000 | 2024-02-13 10:30AM EDT | 130.00 | 28.30 | 22.40 | 23.10 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.