iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510C00095000 | 2024-04-19 2:24PM EDT | 95.00 | 8.10 | 13.10 | 13.30 | 0.00 | - | 1 | 1 | 91.41% |
| ITB240510C00096000 | 2024-04-26 1:48PM EDT | 96.00 | 10.40 | 11.90 | 12.30 | 0.00 | - | 1 | 1 | 85.16% |
| ITB240510C00097000 | 2024-05-03 2:59PM EDT | 97.00 | 10.95 | 11.10 | 11.30 | 0.00 | - | 1 | 1 | 78.91% |
| ITB240510C00100000 | 2024-04-29 3:31PM EDT | 100.00 | 6.30 | 8.00 | 8.30 | 0.00 | - | - | 1 | 60.16% |
| ITB240510C00101000 | 2024-05-02 9:43AM EDT | 101.00 | 4.13 | 7.10 | 7.40 | 0.00 | - | - | 1 | 65.04% |
| ITB240510C00103000 | 2024-05-07 12:16PM EDT | 103.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 3 | 1 | 57.42% |
| ITB240510C00103500 | 2024-05-08 3:10PM EDT | 103.50 | 3.40 | 4.60 | 5.00 | 0.00 | - | 4 | 0 | 53.42% |
| ITB240510C00104000 | 2024-05-03 3:56PM EDT | 104.00 | 3.74 | 4.10 | 4.40 | 0.00 | - | 20 | 24 | 42.97% |
| ITB240510C00104500 | 2024-05-03 1:22PM EDT | 104.50 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 31.25% |
| ITB240510C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 5.00 | 3.10 | 3.40 | 0.00 | - | 3 | 3 | 35.35% |
| ITB240510C00105500 | 2024-05-03 10:52AM EDT | 105.50 | 3.28 | 2.65 | 3.00 | 0.00 | - | 10 | 10 | 36.62% |
| ITB240510C00106000 | 2024-05-07 1:49PM EDT | 106.00 | 2.51 | 2.25 | 2.40 | 0.00 | - | 4 | 3 | 27.25% |
| ITB240510C00106500 | 2024-05-03 2:29PM EDT | 106.50 | 2.33 | 1.80 | 1.95 | 0.00 | - | 32 | 26 | 25.39% |
| ITB240510C00107000 | 2024-05-08 3:40PM EDT | 107.00 | 0.72 | 1.35 | 1.50 | 0.00 | - | 1 | 8 | 22.80% |
| ITB240510C00107500 | 2024-05-03 10:33AM EDT | 107.50 | 2.28 | 1.00 | 1.15 | 0.00 | - | 3 | 4 | 22.85% |
| ITB240510C00108000 | 2024-05-07 1:56PM EDT | 108.00 | 1.10 | 0.70 | 0.85 | 0.00 | - | 1 | 7 | 22.85% |
| ITB240510C00108500 | 2024-05-08 10:20AM EDT | 108.50 | 0.35 | 0.45 | 0.55 | 0.00 | - | 1 | 23 | 21.14% |
| ITB240510C00109000 | 2024-05-08 3:40PM EDT | 109.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 22.46% |
| ITB240510C00110000 | 2024-05-08 12:35PM EDT | 110.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 1 | 19 | 22.07% |
| ITB240510C00110500 | 2024-05-07 1:45PM EDT | 110.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 22.95% |
| ITB240510C00112000 | 2024-05-06 11:14AM EDT | 112.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 33.20% |
| ITB240510C00112500 | 2024-05-06 10:05AM EDT | 112.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 36.33% |
| ITB240510C00114000 | 2024-04-22 11:27AM EDT | 114.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 45.51% |
| ITB240510C00115000 | 2024-05-03 10:14AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 51.37% |
| ITB240510C00115500 | 2024-04-15 11:52AM EDT | 115.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 54.30% |
| ITB240510C00117000 | 2024-04-16 9:30AM EDT | 117.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 55.08% |
| ITB240510C00118000 | 2024-04-15 10:15AM EDT | 118.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 1 | 60.16% |
| ITB240510C00119000 | 2024-04-12 10:52AM EDT | 119.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 64.84% |
| ITB240510C00120000 | 2024-04-02 1:19PM EDT | 120.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 69.53% |
| ITB240510C00121000 | 2024-04-15 11:52AM EDT | 121.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 74.22% |
| ITB240510C00123000 | 2024-05-08 11:02AM EDT | 123.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 83.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 86.72% |
| ITB240510P00097000 | 2024-04-22 12:20PM EDT | 97.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.61% |
| ITB240510P00099000 | 2024-05-01 10:02AM EDT | 99.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 56.25% |
| ITB240510P00100000 | 2024-05-03 10:31AM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 56.64% |
| ITB240510P00101000 | 2024-05-03 10:00AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 50.78% |
| ITB240510P00101500 | 2024-05-03 9:53AM EDT | 101.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 54.49% |
| ITB240510P00102000 | 2024-04-17 10:00AM EDT | 102.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.17% |
| ITB240510P00102500 | 2024-05-07 10:55AM EDT | 102.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 47.85% |
| ITB240510P00103000 | 2024-05-03 9:37AM EDT | 103.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 2,520 | 44.34% |
| ITB240510P00103500 | 2024-05-06 10:23AM EDT | 103.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 41.02% |
| ITB240510P00104000 | 2024-05-03 3:53PM EDT | 104.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 37.50% |
| ITB240510P00104500 | 2024-05-03 1:22PM EDT | 104.50 | 0.46 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 33.99% |
| ITB240510P00105000 | 2024-05-08 12:32PM EDT | 105.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 21 | 28 | 30.47% |
| ITB240510P00105500 | 2024-05-06 2:26PM EDT | 105.50 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 26.86% |
| ITB240510P00106000 | 2024-05-08 12:11PM EDT | 106.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 20 | 23 | 26.17% |
| ITB240510P00106500 | 2024-05-09 10:13AM EDT | 106.50 | 0.20 | 0.10 | 0.20 | -0.45 | -69.23% | 1 | 16 | 24.51% |
| ITB240510P00107000 | 2024-05-08 3:59PM EDT | 107.00 | 0.90 | 0.15 | 0.30 | 0.00 | - | 15 | 16 | 24.02% |
| ITB240510P00107500 | 2024-05-08 11:04AM EDT | 107.50 | 1.08 | 0.30 | 0.40 | 0.00 | - | 1 | 27 | 22.17% |
| ITB240510P00108000 | 2024-05-09 9:40AM EDT | 108.00 | 1.40 | 0.45 | 0.60 | 0.00 | - | 10 | 27 | 22.22% |
| ITB240510P00109000 | 2024-05-06 9:55AM EDT | 109.00 | 1.45 | 0.95 | 1.15 | 0.00 | - | 10 | 0 | 21.78% |
| ITB240510P00110000 | 2024-05-06 9:55AM EDT | 110.00 | 2.06 | 1.80 | 2.20 | 0.00 | - | 10 | 9 | 33.99% |
| ITB240510P00110500 | 2024-05-06 10:12AM EDT | 110.50 | 2.31 | 2.20 | 2.50 | 0.00 | - | 2 | 2 | 30.08% |
| ITB240510P00111000 | 2024-04-02 1:20PM EDT | 111.00 | 3.60 | 5.50 | 5.80 | 0.00 | - | 32 | 16 | 127.25% |
| ITB240510P00115000 | 2024-04-02 1:00PM EDT | 115.00 | 5.97 | 9.30 | 9.70 | 0.00 | - | 3 | 2 | 165.82% |
| ITB240510P00116000 | 2024-04-02 1:20PM EDT | 116.00 | 6.73 | 10.20 | 10.70 | 0.00 | - | 32 | 0 | 173.83% |
© 2024 Yahoo. All rights reserved.