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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240621C00060000 | 2024-06-07 1:19PM EDT | 60.00 | 42.40 | 43.70 | 44.20 | 0.00 | - | 3 | 3 | 160.94% |
| ITB240621C00074000 | 2024-06-10 3:54PM EDT | 74.00 | 29.07 | 29.70 | 30.20 | 0.00 | - | 50 | 13 | 103.91% |
| ITB240621C00075000 | 2024-05-16 12:36PM EDT | 75.00 | 34.90 | 28.70 | 29.20 | 0.00 | - | - | 0 | 100.00% |
| ITB240621C00085000 | 2024-04-23 9:57AM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ITB240621C00087000 | 2024-05-29 10:11AM EDT | 87.00 | 15.78 | 16.70 | 17.20 | 0.00 | - | 1 | 0 | 57.81% |
| ITB240621C00096000 | 2024-05-15 3:55PM EDT | 96.00 | 16.59 | 7.80 | 8.20 | 0.00 | - | - | 2 | 47.27% |
| ITB240621C00097000 | 2024-05-15 10:20AM EDT | 97.00 | 14.37 | 6.10 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| ITB240621C00099000 | 2024-06-11 3:23PM EDT | 99.00 | 3.70 | 5.00 | 5.30 | 0.00 | - | - | 27 | 36.57% |
| ITB240621C00100000 | 2024-06-07 1:20PM EDT | 100.00 | 4.22 | 4.10 | 4.50 | +0.83 | +24.48% | 1 | 7 | 37.01% |
| ITB240621C00102000 | 2024-06-14 12:17PM EDT | 102.00 | 2.40 | 2.60 | 2.80 | +0.50 | +26.32% | 40 | 92 | 31.49% |
| ITB240621C00102500 | 2024-06-14 1:48PM EDT | 102.50 | 2.34 | 2.25 | 2.45 | -0.26 | -10.00% | 1 | 0 | 31.01% |
| ITB240621C00103000 | 2024-06-14 11:00AM EDT | 103.00 | 1.55 | 1.95 | 2.10 | -0.40 | -20.51% | 35 | 575 | 30.08% |
| ITB240621C00103500 | 2024-06-14 10:59AM EDT | 103.50 | 1.40 | 1.60 | 1.80 | -2.70 | -65.85% | 46 | 140 | 29.69% |
| ITB240621C00104000 | 2024-06-14 3:46PM EDT | 104.00 | 1.40 | 1.35 | 1.55 | -0.77 | -35.48% | 123 | 983 | 29.79% |
| ITB240621C00104500 | 2024-06-14 3:00PM EDT | 104.50 | 1.16 | 1.10 | 1.30 | -0.19 | -14.07% | 152 | 62 | 29.44% |
| ITB240621C00105000 | 2024-06-14 3:31PM EDT | 105.00 | 1.00 | 0.90 | 1.05 | -0.55 | -35.48% | 48 | 660 | 28.57% |
| ITB240621C00105500 | 2024-06-14 3:55PM EDT | 105.50 | 0.75 | 0.70 | 0.85 | -0.60 | -44.44% | 3 | 361 | 28.13% |
| ITB240621C00106000 | 2024-06-14 3:59PM EDT | 106.00 | 0.60 | 0.60 | 0.70 | -0.45 | -42.86% | 15 | 314 | 28.22% |
| ITB240621C00106500 | 2024-06-12 1:49PM EDT | 106.50 | 1.50 | 0.40 | 0.55 | 0.00 | - | 12 | 84 | 27.83% |
| ITB240621C00107000 | 2024-06-14 11:56AM EDT | 107.00 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 3 | 80 | 28.08% |
| ITB240621C00107500 | 2024-06-14 11:57AM EDT | 107.50 | 0.22 | 0.25 | 0.35 | -0.23 | -51.11% | 8 | 9 | 27.88% |
| ITB240621C00108000 | 2024-06-14 3:59PM EDT | 108.00 | 0.80 | 0.20 | 0.25 | +0.48 | +150.00% | 46 | 1,116 | 27.10% |
| ITB240621C00108500 | 2024-06-14 2:44PM EDT | 108.50 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 11 | 32 | 27.44% |
| ITB240621C00109000 | 2024-06-14 3:59PM EDT | 109.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 110 | 330 | 29.49% |
| ITB240621C00109500 | 2024-06-12 11:25AM EDT | 109.50 | 0.69 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 29.30% |
| ITB240621C00110000 | 2024-06-12 11:27AM EDT | 110.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 10 | 48 | 31.15% |
| ITB240621C00111000 | 2024-05-29 10:20AM EDT | 111.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 73 | 34.86% |
| ITB240621C00111500 | 2024-06-04 11:56AM EDT | 111.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 33.59% |
| ITB240621C00112000 | 2024-06-12 9:51AM EDT | 112.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 35.35% |
| ITB240621C00113000 | 2024-05-29 10:20AM EDT | 113.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 38.57% |
| ITB240621C00113500 | 2024-05-20 9:47AM EDT | 113.50 | 1.00 | 0.00 | 0.10 | 0.00 | - | - | 24 | 40.23% |
| ITB240621C00114000 | 2024-06-04 9:45AM EDT | 114.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 41.80% |
| ITB240621C00114500 | 2024-05-24 11:01AM EDT | 114.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 43.36% |
| ITB240621C00115000 | 2024-06-07 12:46PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 44.92% |
| ITB240621C00116000 | 2024-05-24 11:54AM EDT | 116.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 48.05% |
| ITB240621C00117000 | 2024-06-13 11:22AM EDT | 117.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 50.98% |
| ITB240621C00118000 | 2024-05-29 3:16PM EDT | 118.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.91% |
| ITB240621C00119000 | 2024-05-28 12:58PM EDT | 119.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 50.78% |
| ITB240621C00120000 | 2024-06-04 3:31PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 14 | 53.52% |
| ITB240621C00121000 | 2024-05-16 9:36AM EDT | 121.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 56.06% |
| ITB240621C00122000 | 2024-05-17 3:45PM EDT | 122.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240621P00085000 | 2024-05-17 3:45PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 73.05% |
| ITB240621P00089000 | 2024-05-06 1:39PM EDT | 89.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | - | 1 | 62.11% |
| ITB240621P00090000 | 2024-06-11 9:37AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 54.69% |
| ITB240621P00091000 | 2024-06-05 10:00AM EDT | 91.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.17% |
| ITB240621P00092000 | 2024-06-06 12:16PM EDT | 92.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 53.32% |
| ITB240621P00093000 | 2024-06-13 11:36AM EDT | 93.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 0 | 49.41% |
| ITB240621P00094000 | 2024-06-05 11:37AM EDT | 94.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 45.51% |
| ITB240621P00095000 | 2024-06-14 2:46PM EDT | 95.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 10 | 1,838 | 41.60% |
| ITB240621P00096000 | 2024-06-11 3:30PM EDT | 96.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 7 | 30 | 41.02% |
| ITB240621P00097000 | 2024-06-14 3:44PM EDT | 97.00 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 3,127 | 552 | 36.72% |
| ITB240621P00098000 | 2024-06-14 3:10PM EDT | 98.00 | 0.18 | 0.10 | 0.20 | -0.44 | -70.97% | 18 | 382 | 34.86% |
| ITB240621P00099000 | 2024-06-14 1:28PM EDT | 99.00 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 41 | 2,201 | 34.18% |
| ITB240621P00099500 | 2024-06-12 2:49PM EDT | 99.50 | 0.25 | 0.25 | 0.40 | 0.00 | - | - | 1 | 34.96% |
| ITB240621P00100000 | 2024-06-14 12:51PM EDT | 100.00 | 0.40 | 0.30 | 0.45 | +0.18 | +81.82% | 24 | 622 | 33.74% |
| ITB240621P00100500 | 2024-06-13 12:22PM EDT | 100.50 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 32.32% |
| ITB240621P00101000 | 2024-06-14 3:21PM EDT | 101.00 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 3,167 | 743 | 31.93% |
| ITB240621P00101500 | 2024-06-14 11:35AM EDT | 101.50 | 0.85 | 0.55 | 0.70 | +0.52 | +157.58% | 101 | 1 | 31.15% |
| ITB240621P00102000 | 2024-06-13 3:57PM EDT | 102.00 | 0.44 | 0.65 | 0.85 | 0.00 | - | 2 | 4,867 | 31.10% |
| ITB240621P00102500 | 2024-06-14 3:00PM EDT | 102.50 | 0.94 | 0.85 | 1.00 | +0.04 | +4.44% | 65 | 0 | 30.62% |
| ITB240621P00103000 | 2024-06-14 12:40PM EDT | 103.00 | 1.40 | 1.00 | 1.15 | +0.68 | +94.44% | 111 | 336 | 29.69% |
| ITB240621P00103500 | 2024-06-14 3:48PM EDT | 103.50 | 1.42 | 1.15 | 1.35 | +0.16 | +12.70% | 99 | 99 | 29.32% |
| ITB240621P00104000 | 2024-06-14 3:46PM EDT | 104.00 | 1.61 | 1.40 | 1.60 | +0.16 | +11.03% | 60 | 195 | 29.44% |
| ITB240621P00104500 | 2024-06-14 10:19AM EDT | 104.50 | 2.28 | 1.65 | 1.85 | +0.68 | +42.50% | 2 | 126 | 29.05% |
| ITB240621P00105000 | 2024-06-14 10:05AM EDT | 105.00 | 2.70 | 1.90 | 2.15 | +1.40 | +107.69% | 1 | 11,440 | 29.15% |
| ITB240621P00105500 | 2024-06-12 1:23PM EDT | 105.50 | 1.40 | 2.15 | 2.45 | 0.00 | - | 21 | 21 | 28.76% |
| ITB240621P00106000 | 2024-06-14 10:05AM EDT | 106.00 | 3.46 | 2.55 | 2.80 | +1.64 | +90.11% | 1 | 24 | 28.86% |
| ITB240621P00106500 | 2024-06-12 10:18AM EDT | 106.50 | 1.55 | 2.90 | 3.20 | 0.00 | - | 1 | 7 | 29.69% |
| ITB240621P00107000 | 2024-06-12 3:48PM EDT | 107.00 | 2.79 | 3.30 | 3.60 | 0.00 | - | 291 | 297 | 30.13% |
| ITB240621P00108000 | 2024-06-11 9:50AM EDT | 108.00 | 7.00 | 4.10 | 4.40 | 0.00 | - | 6 | 427 | 29.69% |
| ITB240621P00108500 | 2024-05-20 2:55PM EDT | 108.50 | 2.55 | 4.50 | 4.90 | 0.00 | - | - | 34 | 31.98% |
| ITB240621P00109000 | 2024-06-12 10:22AM EDT | 109.00 | 2.90 | 5.00 | 5.40 | 0.00 | - | 1 | 505 | 34.23% |
| ITB240621P00109500 | 2024-05-30 9:57AM EDT | 109.50 | 6.35 | 5.40 | 5.80 | 0.00 | - | 5 | 5 | 32.76% |
| ITB240621P00110000 | 2024-06-11 9:50AM EDT | 110.00 | 8.90 | 6.00 | 6.30 | 0.00 | - | 6 | 18 | 34.77% |
| ITB240621P00110500 | 2024-05-28 2:51PM EDT | 110.50 | 7.60 | 6.40 | 6.80 | 0.00 | - | 2 | 2 | 36.82% |
| ITB240621P00111000 | 2024-05-20 9:57AM EDT | 111.00 | 3.80 | 6.90 | 7.30 | 0.00 | - | - | 5 | 38.77% |
| ITB240621P00112000 | 2024-05-22 9:58AM EDT | 112.00 | 7.06 | 7.90 | 8.30 | 0.00 | - | 1 | 7 | 42.58% |
| ITB240621P00113000 | 2024-05-16 10:47AM EDT | 113.00 | 4.20 | 8.80 | 9.30 | 0.00 | - | - | 4 | 46.29% |
| ITB240621P00117000 | 2024-04-18 9:30AM EDT | 117.00 | 12.50 | 8.40 | 8.70 | 0.00 | - | - | 0 | 0.00% |
| ITB240621P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 21.70 | 21.60 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.