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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018C00055000 | 2024-04-19 3:53PM EDT | 55.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB241018C00090000 | 2024-02-21 10:43AM EDT | 90.00 | 18.60 | 26.50 | 27.10 | 0.00 | - | - | 1 | 73.69% |
| ITB241018C00095000 | 2024-04-19 10:40AM EDT | 95.00 | 13.60 | 16.80 | 17.20 | 0.00 | - | 10 | 35 | 43.53% |
| ITB241018C00096000 | 2024-02-20 2:16PM EDT | 96.00 | 13.30 | 21.90 | 22.60 | 0.00 | - | - | 1 | 67.78% |
| ITB241018C00097000 | 2024-05-22 10:21AM EDT | 97.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB241018C00098000 | 2024-05-30 9:30AM EDT | 98.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB241018C00099000 | 2024-05-16 9:36AM EDT | 99.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| ITB241018C00100000 | 2024-05-29 10:45AM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ITB241018C00102000 | 2024-05-29 12:42PM EDT | 102.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ITB241018C00103000 | 2024-04-23 12:16PM EDT | 103.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| ITB241018C00105000 | 2024-05-29 12:42PM EDT | 105.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| ITB241018C00106000 | 2024-05-30 10:03AM EDT | 106.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| ITB241018C00107000 | 2024-04-10 2:31PM EDT | 107.00 | 9.20 | 8.80 | 9.00 | 0.00 | - | - | 10 | 36.05% |
| ITB241018C00108000 | 2024-05-23 1:31PM EDT | 108.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.78% |
| ITB241018C00109000 | 2024-04-02 1:09PM EDT | 109.00 | 10.34 | 6.60 | 6.90 | 0.00 | - | 6 | 6 | 31.26% |
| ITB241018C00110000 | 2024-05-30 10:00AM EDT | 110.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| ITB241018C00111000 | 2024-05-21 12:34PM EDT | 111.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ITB241018C00112000 | 2024-05-01 9:53AM EDT | 112.00 | 4.50 | 3.20 | 4.80 | 0.00 | - | - | 6 | 27.50% |
| ITB241018C00113000 | 2024-05-13 2:08PM EDT | 113.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| ITB241018C00114000 | 2024-04-23 9:57AM EDT | 114.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 3.13% |
| ITB241018C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| ITB241018C00116000 | 2024-05-28 12:59PM EDT | 116.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| ITB241018C00120000 | 2024-05-28 9:30AM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 6.25% |
| ITB241018C00125000 | 2024-04-30 10:56AM EDT | 125.00 | 1.69 | 0.90 | 1.10 | 0.00 | - | 2 | 12 | 23.67% |
| ITB241018C00130000 | 2024-05-31 3:13PM EDT | 130.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| ITB241018C00135000 | 2024-05-17 1:19PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 84 | 76 | 6.25% |
| ITB241018C00140000 | 2024-04-17 3:57PM EDT | 140.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | - | 25 | 28.25% |
| ITB241018C00155000 | 2024-03-11 3:35PM EDT | 155.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 32.74% |
| ITB241018C00165000 | 2024-03-20 12:45PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 31.49% |
| ITB241018C00170000 | 2024-05-16 11:46AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB241018P00055000 | 2024-05-16 11:46AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ITB241018P00075000 | 2024-05-16 9:47AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ITB241018P00080000 | 2024-05-24 2:54PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ITB241018P00085000 | 2024-05-31 10:56AM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 95 | 186 | 6.25% |
| ITB241018P00088000 | 2024-05-24 2:54PM EDT | 88.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 6.25% |
| ITB241018P00089000 | 2024-05-08 12:50PM EDT | 89.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ITB241018P00090000 | 2024-05-29 3:02PM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| ITB241018P00091000 | 2024-05-17 3:38PM EDT | 91.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 6.25% |
| ITB241018P00092000 | 2024-05-16 3:57PM EDT | 92.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ITB241018P00093000 | 2024-05-29 11:33AM EDT | 93.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 6.25% |
| ITB241018P00094000 | 2024-02-28 12:02PM EDT | 94.00 | 3.17 | 1.60 | 1.75 | 0.00 | - | 16 | 17 | 24.33% |
| ITB241018P00095000 | 2024-05-29 3:02PM EDT | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| ITB241018P00096000 | 2024-04-24 3:31PM EDT | 96.00 | 3.60 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 28.49% |
| ITB241018P00097000 | 2024-05-30 3:44PM EDT | 97.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ITB241018P00098000 | 2024-05-17 3:40PM EDT | 98.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| ITB241018P00099000 | 2024-04-19 3:51PM EDT | 99.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| ITB241018P00100000 | 2024-05-29 11:33AM EDT | 100.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 3.13% |
| ITB241018P00101000 | 2024-05-24 11:10AM EDT | 101.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ITB241018P00102000 | 2024-05-31 10:01AM EDT | 102.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| ITB241018P00103000 | 2024-05-22 1:38PM EDT | 103.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| ITB241018P00104000 | 2024-05-31 2:50PM EDT | 104.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ITB241018P00105000 | 2024-05-29 11:48AM EDT | 105.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ITB241018P00106000 | 2024-05-14 10:37AM EDT | 106.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.10% |
| ITB241018P00107000 | 2024-05-29 12:37PM EDT | 107.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 120 | 151 | 0.00% |
| ITB241018P00108000 | 2024-05-28 2:31PM EDT | 108.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ITB241018P00109000 | 2024-05-21 9:52AM EDT | 109.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITB241018P00110000 | 2024-05-28 11:01AM EDT | 110.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ITB241018P00111000 | 2024-04-23 11:34AM EDT | 111.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ITB241018P00112000 | 2024-04-12 12:54PM EDT | 112.00 | 10.04 | 8.20 | 8.40 | 0.00 | - | 8 | 19 | 18.52% |
| ITB241018P00113000 | 2024-04-04 9:56AM EDT | 113.00 | 7.60 | 9.80 | 10.10 | 0.00 | - | 2 | 1 | 22.68% |
| ITB241018P00114000 | 2024-04-04 9:30AM EDT | 114.00 | 7.80 | 10.30 | 10.70 | 0.00 | - | 2 | 7 | 22.22% |
| ITB241018P00115000 | 2024-05-15 12:24PM EDT | 115.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ITB241018P00116000 | 2024-04-17 3:04PM EDT | 116.00 | 15.10 | 10.20 | 10.50 | 0.00 | - | 10 | 38 | 13.50% |
| ITB241018P00120000 | 2024-05-30 9:33AM EDT | 120.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.