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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB260116C00040000 | 2024-03-08 12:58PM EDT | 40.00 | 70.65 | 71.90 | 73.20 | 0.00 | - | 2 | 1 | 111.06% |
| ITB260116C00050000 | 2024-06-21 3:50PM EDT | 50.00 | 54.00 | 51.50 | 53.60 | 0.00 | - | 2 | 4 | 49.43% |
| ITB260116C00055000 | 2024-04-19 1:19PM EDT | 55.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITB260116C00060000 | 2024-06-17 9:33AM EDT | 60.00 | 45.60 | 43.40 | 44.60 | 0.00 | - | 2 | 43 | 43.37% |
| ITB260116C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 46.25 | 46.20 | 47.80 | 0.00 | - | - | 30 | 63.25% |
| ITB260116C00070000 | 2024-05-30 9:57AM EDT | 70.00 | 38.50 | 35.20 | 36.90 | 0.00 | - | 2 | 56 | 41.36% |
| ITB260116C00073000 | 2024-01-17 1:30PM EDT | 73.00 | 33.60 | 34.90 | 36.40 | 0.00 | - | 10 | 11 | 45.64% |
| ITB260116C00075000 | 2024-02-15 12:28PM EDT | 75.00 | 35.20 | 38.30 | 39.60 | 0.00 | - | 10 | 19 | 55.82% |
| ITB260116C00076000 | 2024-02-12 4:43PM EDT | 76.00 | 35.83 | 39.90 | 41.10 | 0.00 | - | 2 | 5 | 61.30% |
| ITB260116C00077000 | 2024-02-09 1:21PM EDT | 77.00 | 32.68 | 38.30 | 40.10 | 0.00 | - | 10 | 0 | 59.20% |
| ITB260116C00078000 | 2024-02-09 1:37PM EDT | 78.00 | 32.00 | 37.50 | 39.10 | 0.00 | - | - | 10 | 58.15% |
| ITB260116C00080000 | 2024-05-23 3:22PM EDT | 80.00 | 30.30 | 29.30 | 30.70 | 0.00 | - | 5 | 174 | 41.46% |
| ITB260116C00081000 | 2024-01-09 4:03PM EDT | 81.00 | 29.20 | 30.00 | 30.60 | 0.00 | - | 2 | 8 | 42.65% |
| ITB260116C00082000 | 2024-03-08 2:22PM EDT | 82.00 | 35.40 | 35.90 | 37.80 | 0.00 | - | 20 | 1 | 59.34% |
| ITB260116C00083000 | 2024-03-07 3:24PM EDT | 83.00 | 35.43 | 35.90 | 37.00 | 0.00 | - | 17 | 8 | 59.49% |
| ITB260116C00084000 | 2024-05-20 10:51AM EDT | 84.00 | 32.40 | 26.50 | 28.20 | 0.00 | - | 1 | 1 | 40.80% |
| ITB260116C00085000 | 2024-05-17 1:56PM EDT | 85.00 | 31.45 | 26.60 | 28.50 | 0.00 | - | 1 | 24 | 42.79% |
| ITB260116C00088000 | 2024-04-05 2:40PM EDT | 88.00 | 32.77 | 28.00 | 29.50 | 0.00 | - | 10 | 10 | 48.55% |
| ITB260116C00089000 | 2024-05-10 3:31PM EDT | 89.00 | 28.65 | 22.60 | 24.20 | 0.00 | - | - | 1 | 37.63% |
| ITB260116C00090000 | 2024-06-26 12:20PM EDT | 90.00 | 21.40 | 20.80 | 23.50 | 0.00 | - | 1 | 107 | 37.21% |
| ITB260116C00091000 | 2024-06-27 9:56AM EDT | 91.00 | 20.76 | 20.70 | 22.90 | -1.00 | -4.60% | 1 | 11 | 36.99% |
| ITB260116C00092000 | 2024-06-25 3:13PM EDT | 92.00 | 20.40 | 20.00 | 20.90 | 0.00 | - | 1 | 16 | 33.70% |
| ITB260116C00095000 | 2024-04-17 10:50AM EDT | 95.00 | 22.27 | 24.20 | 25.60 | 0.00 | - | 3 | 21 | 46.85% |
| ITB260116C00097000 | 2024-06-07 10:58AM EDT | 97.00 | 18.00 | 17.20 | 19.30 | 0.00 | - | 2 | 7 | 35.35% |
| ITB260116C00100000 | 2024-06-27 3:38PM EDT | 100.00 | 15.90 | 15.60 | 17.80 | -0.80 | -4.79% | 7 | 2,901 | 34.94% |
| ITB260116C00105000 | 2024-06-27 1:40PM EDT | 105.00 | 13.45 | 13.20 | 13.80 | -0.95 | -6.60% | 3 | 27 | 30.94% |
| ITB260116C00110000 | 2024-06-25 11:55AM EDT | 110.00 | 11.20 | 11.10 | 11.70 | 0.00 | - | 2 | 24 | 30.35% |
| ITB260116C00115000 | 2024-04-30 2:28PM EDT | 115.00 | 12.50 | 10.70 | 13.50 | 0.00 | - | 2 | 7 | 37.12% |
| ITB260116C00120000 | 2024-06-17 11:49AM EDT | 120.00 | 9.10 | 7.50 | 8.10 | 0.00 | - | 5 | 13 | 29.04% |
| ITB260116C00125000 | 2024-06-25 11:55AM EDT | 125.00 | 6.20 | 6.10 | 6.70 | 0.00 | - | 2 | 348 | 28.58% |
| ITB260116C00130000 | 2024-06-26 1:50PM EDT | 130.00 | 5.02 | 4.90 | 5.50 | 0.00 | - | 10 | 32 | 28.14% |
| ITB260116C00135000 | 2024-03-28 11:48AM EDT | 135.00 | 10.95 | 6.10 | 6.80 | 0.00 | - | 2 | 2,603 | 33.19% |
| ITB260116C00140000 | 2024-05-22 10:21AM EDT | 140.00 | 4.72 | 3.40 | 4.20 | 0.00 | - | 3 | 156 | 28.89% |
| ITB260116C00145000 | 2024-03-12 3:31PM EDT | 145.00 | 6.13 | 4.00 | 6.20 | 0.00 | - | - | 25 | 35.61% |
| ITB260116C00150000 | 2024-05-16 3:59PM EDT | 150.00 | 4.00 | 2.25 | 3.00 | 0.00 | - | 20 | 26 | 28.83% |
| ITB260116C00155000 | 2024-05-21 12:51PM EDT | 155.00 | 2.75 | 1.55 | 2.15 | 0.00 | - | 5 | 9 | 27.50% |
| ITB260116C00165000 | 2024-05-23 3:41PM EDT | 165.00 | 1.45 | 0.80 | 1.45 | 0.00 | - | 7 | 36 | 27.30% |
| ITB260116C00170000 | 2024-06-06 11:42AM EDT | 170.00 | 1.10 | 0.55 | 0.95 | 0.00 | - | 5 | 2 | 25.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB260116P00040000 | 2024-06-24 12:50PM EDT | 40.00 | 0.31 | 0.05 | 0.55 | 0.00 | - | 1 | 208 | 42.68% |
| ITB260116P00045000 | 2024-01-18 12:51PM EDT | 45.00 | 1.00 | 0.40 | 0.85 | 0.00 | - | 25 | 38 | 41.26% |
| ITB260116P00050000 | 2024-01-18 11:16AM EDT | 50.00 | 1.35 | 0.60 | 1.20 | 0.00 | - | 5 | 5 | 39.56% |
| ITB260116P00055000 | 2024-04-19 1:19PM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITB260116P00060000 | 2023-11-03 2:44PM EDT | 60.00 | 4.02 | 2.30 | 6.00 | 0.00 | - | 1 | 14 | 52.45% |
| ITB260116P00065000 | 2024-06-13 9:30AM EDT | 65.00 | 2.10 | 1.85 | 2.25 | 0.00 | - | 5 | 11 | 32.29% |
| ITB260116P00070000 | 2024-06-26 11:53AM EDT | 70.00 | 2.75 | 2.50 | 2.95 | 0.00 | - | 2 | 3,583 | 30.91% |
| ITB260116P00073000 | 2024-04-03 3:23PM EDT | 73.00 | 2.50 | 2.55 | 3.20 | 0.00 | - | 5 | 417 | 29.27% |
| ITB260116P00074000 | 2024-04-26 11:52AM EDT | 74.00 | 3.00 | 2.70 | 3.50 | 0.00 | - | 200 | 200 | 29.45% |
| ITB260116P00075000 | 2024-06-12 11:02AM EDT | 75.00 | 2.80 | 3.30 | 3.90 | 0.00 | - | - | 20 | 29.90% |
| ITB260116P00076000 | 2024-01-23 11:32AM EDT | 76.00 | 4.95 | 3.50 | 4.30 | 0.00 | - | 25 | 50 | 30.28% |
| ITB260116P00080000 | 2024-06-25 12:22PM EDT | 80.00 | 4.80 | 4.40 | 4.90 | 0.00 | - | 1 | 22 | 28.49% |
| ITB260116P00085000 | 2024-06-25 10:09AM EDT | 85.00 | 5.72 | 5.70 | 6.30 | 0.00 | - | 10 | 27 | 27.64% |
| ITB260116P00086000 | 2024-06-25 12:53PM EDT | 86.00 | 6.20 | 5.90 | 6.60 | 0.00 | - | 2 | 2 | 27.44% |
| ITB260116P00087000 | 2024-05-10 10:04AM EDT | 87.00 | 5.50 | 5.90 | 6.60 | 0.00 | - | 20 | 21 | 26.51% |
| ITB260116P00088000 | 2024-04-16 11:57AM EDT | 88.00 | 6.70 | 5.20 | 5.80 | 0.00 | - | - | 2 | 23.67% |
| ITB260116P00090000 | 2024-06-14 3:53PM EDT | 90.00 | 6.70 | 7.20 | 7.80 | 0.00 | - | 1 | 8 | 26.45% |
| ITB260116P00091000 | 2024-02-20 3:54PM EDT | 91.00 | 8.10 | 5.20 | 6.10 | 0.00 | - | 2 | 4 | 21.65% |
| ITB260116P00092000 | 2024-06-14 3:27PM EDT | 92.00 | 7.30 | 7.90 | 8.50 | 0.00 | - | 1 | 5 | 26.05% |
| ITB260116P00093000 | 2024-06-25 10:09AM EDT | 93.00 | 8.27 | 8.20 | 8.80 | 0.00 | - | 10 | 22 | 25.71% |
| ITB260116P00094000 | 2024-06-14 3:26PM EDT | 94.00 | 8.12 | 8.60 | 9.20 | 0.00 | - | - | 7 | 25.56% |
| ITB260116P00095000 | 2024-06-24 12:50PM EDT | 95.00 | 8.39 | 8.90 | 9.60 | 0.00 | - | 1 | 2 | 25.39% |
| ITB260116P00096000 | 2024-06-21 10:52AM EDT | 96.00 | 9.22 | 9.30 | 10.00 | 0.00 | - | 10 | 10 | 25.19% |
| ITB260116P00097000 | 2024-05-29 12:14PM EDT | 97.00 | 9.30 | 9.20 | 10.40 | 0.00 | - | 300 | 303 | 24.97% |
| ITB260116P00100000 | 2024-06-14 3:51PM EDT | 100.00 | 10.10 | 11.00 | 11.60 | 0.00 | - | 502 | 612 | 24.17% |
| ITB260116P00105000 | 2024-06-05 12:07PM EDT | 105.00 | 12.30 | 13.40 | 14.00 | 0.00 | - | 12 | 40 | 23.18% |
| ITB260116P00110000 | 2024-04-02 12:59PM EDT | 110.00 | 12.40 | 14.30 | 15.10 | 0.00 | - | 1 | 2 | 18.90% |
| ITB260116P00120000 | 2024-04-19 12:36PM EDT | 120.00 | 22.00 | 17.90 | 18.60 | 0.00 | - | 5 | 5 | 0.00% |
| ITB260116P00145000 | 2024-01-23 10:53AM EDT | 145.00 | 43.60 | 39.90 | 40.70 | 0.00 | - | 25 | 0 | 0.00% |
| ITB260116P00150000 | 2024-02-06 1:08PM EDT | 150.00 | 49.60 | 39.40 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.