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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240726C00075000 | 2024-06-11 9:38AM EDT | 75.00 | 26.70 | 25.90 | 26.40 | 0.00 | - | - | 1 | 60.06% |
| ITB240726C00098000 | 2024-06-13 11:56AM EDT | 98.00 | 8.05 | 4.70 | 5.00 | 0.00 | - | 15 | 15 | 29.54% |
| ITB240726C00099000 | 2024-06-25 11:19AM EDT | 99.00 | 4.08 | 4.10 | 4.30 | 0.00 | - | 5 | 10 | 28.59% |
| ITB240726C00102000 | 2024-06-18 9:57AM EDT | 102.00 | 4.70 | 2.40 | 2.60 | 0.00 | - | 115 | 11 | 26.93% |
| ITB240726C00105000 | 2024-06-26 1:58PM EDT | 105.00 | 1.29 | 1.25 | 1.40 | 0.00 | - | 5 | 6 | 25.66% |
| ITB240726C00106000 | 2024-06-26 1:58PM EDT | 106.00 | 1.06 | 1.00 | 1.15 | 0.00 | - | 5 | 15 | 25.76% |
| ITB240726C00108500 | 2024-06-12 2:04PM EDT | 108.50 | 2.25 | 0.50 | 0.65 | 0.00 | - | - | 0 | 25.59% |
| ITB240726C00110000 | 2024-06-27 11:53AM EDT | 110.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 21 | 25.54% |
| ITB240726C00112000 | 2024-06-13 2:55PM EDT | 112.00 | 1.14 | 0.20 | 0.30 | 0.00 | - | 4 | 4 | 26.22% |
| ITB240726C00113000 | 2024-06-12 9:31AM EDT | 113.00 | 1.15 | 0.15 | 0.25 | 0.00 | - | - | 1 | 26.71% |
| ITB240726C00115000 | 2024-06-24 9:43AM EDT | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| ITB240726C00120000 | 2024-06-27 9:50AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 2 | 18 | 31.25% |
| ITB240726C00125000 | 2024-06-21 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 37.31% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240726P00080000 | 2024-06-11 3:02PM EDT | 80.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 8 | 44.24% |
| ITB240726P00085000 | 2024-06-11 3:02PM EDT | 85.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 8 | 36.33% |
| ITB240726P00090000 | 2024-06-26 1:29PM EDT | 90.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 10 | 235 | 32.08% |
| ITB240726P00094000 | 2024-06-25 11:09AM EDT | 94.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 15 | 20 | 28.49% |
| ITB240726P00095000 | 2024-06-25 9:42AM EDT | 95.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 10 | 49 | 27.64% |
| ITB240726P00096000 | 2024-06-26 11:27AM EDT | 96.00 | 1.37 | 1.10 | 1.25 | 0.00 | - | 1 | 35 | 27.56% |
| ITB240726P00097000 | 2024-06-26 1:29PM EDT | 97.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 10 | 11 | 26.54% |
| ITB240726P00098000 | 2024-06-14 3:47PM EDT | 98.00 | 1.53 | 1.60 | 1.75 | 0.00 | - | - | 1 | 26.16% |
| ITB240726P00098500 | 2024-06-21 10:00AM EDT | 98.50 | 1.85 | 1.65 | 1.95 | 0.00 | - | 1 | 1 | 26.27% |
| ITB240726P00099500 | 2024-06-27 3:42PM EDT | 99.50 | 2.25 | 2.20 | 2.25 | -0.10 | -4.26% | 18 | 21 | 25.24% |
| ITB240726P00100000 | 2024-06-27 12:49PM EDT | 100.00 | 2.59 | 2.25 | 2.50 | -0.10 | -3.72% | 1 | 307 | 25.46% |
| ITB240726P00100500 | 2024-06-27 2:22PM EDT | 100.50 | 2.80 | 2.40 | 2.75 | +0.17 | +6.46% | 1 | 2 | 25.54% |
| ITB240726P00102000 | 2024-06-25 9:46AM EDT | 102.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 15 | 30 | 25.10% |
| ITB240726P00103000 | 2024-06-20 1:59PM EDT | 103.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 1 | 2 | 24.20% |
| ITB240726P00103500 | 2024-06-14 3:47PM EDT | 103.50 | 3.34 | 4.10 | 4.30 | 0.00 | - | - | 1 | 24.00% |
| ITB240726P00104000 | 2024-06-11 2:32PM EDT | 104.00 | 4.43 | 4.40 | 4.60 | 0.00 | - | - | 8 | 23.67% |
| ITB240726P00104500 | 2024-06-17 2:59PM EDT | 104.50 | 3.29 | 4.70 | 5.00 | 0.00 | - | - | 2 | 24.17% |
| ITB240726P00108000 | 2024-06-21 3:38PM EDT | 108.00 | 6.26 | 7.40 | 7.70 | 0.00 | - | 1 | 1 | 23.73% |
| ITB240726P00108500 | 2024-06-21 10:12AM EDT | 108.50 | 7.82 | 7.80 | 8.10 | 0.00 | - | 1 | 1 | 23.32% |
© 2024 Yahoo. All rights reserved.