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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240816C00100000 | 2024-07-01 10:29AM EDT | 100.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ITB240816C00101000 | 2024-07-01 3:34PM EDT | 101.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ITB240816C00102000 | 2024-07-01 3:01PM EDT | 102.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ITB240816C00104000 | 2024-06-25 3:43PM EDT | 104.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ITB240816C00105000 | 2024-07-01 3:43PM EDT | 105.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ITB240816C00106000 | 2024-07-01 3:34PM EDT | 106.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ITB240816C00107000 | 2024-07-01 1:07PM EDT | 107.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ITB240816C00108000 | 2024-06-26 9:39AM EDT | 108.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITB240816C00109000 | 2024-06-25 10:25AM EDT | 109.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITB240816C00110000 | 2024-06-27 3:52PM EDT | 110.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ITB240816C00111000 | 2024-07-01 12:23PM EDT | 111.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ITB240816C00112000 | 2024-06-26 3:51PM EDT | 112.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITB240816C00113000 | 2024-06-26 9:33AM EDT | 113.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ITB240816C00114000 | 2024-06-28 3:54PM EDT | 114.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB240816C00115000 | 2024-06-25 9:33AM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITB240816C00116000 | 2024-06-26 2:30PM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITB240816C00125000 | 2024-06-26 10:00AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240816P00074000 | 2024-06-27 11:30AM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITB240816P00080000 | 2024-07-01 1:40PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ITB240816P00082000 | 2024-06-26 10:27AM EDT | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITB240816P00083000 | 2024-06-28 2:46PM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ITB240816P00084000 | 2024-06-27 2:51PM EDT | 84.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ITB240816P00085000 | 2024-07-01 12:19PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ITB240816P00088000 | 2024-06-26 11:37AM EDT | 88.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITB240816P00089000 | 2024-06-27 3:52PM EDT | 89.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITB240816P00090000 | 2024-06-27 11:37AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITB240816P00091000 | 2024-07-01 1:04PM EDT | 91.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ITB240816P00092000 | 2024-07-01 3:12PM EDT | 92.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ITB240816P00093000 | 2024-07-01 12:23PM EDT | 93.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ITB240816P00094000 | 2024-06-27 9:52AM EDT | 94.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ITB240816P00095000 | 2024-07-01 3:29PM EDT | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ITB240816P00096000 | 2024-07-01 3:34PM EDT | 96.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ITB240816P00097000 | 2024-07-01 3:39PM EDT | 97.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ITB240816P00098000 | 2024-07-01 3:29PM EDT | 98.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ITB240816P00099000 | 2024-07-01 10:58AM EDT | 99.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ITB240816P00100000 | 2024-07-01 3:50PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ITB240816P00101000 | 2024-07-01 11:36AM EDT | 101.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240816P00102000 | 2024-07-01 12:43PM EDT | 102.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ITB240816P00103000 | 2024-07-01 9:52AM EDT | 103.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240816P00104000 | 2024-06-28 3:38PM EDT | 104.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB240816P00105000 | 2024-06-20 2:12PM EDT | 105.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITB240816P00109000 | 2024-06-24 12:07PM EDT | 109.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.