Cboe US - Delayed Quote USD

iShares U.S. Home Construction ETF (ITB)

104.74 -1.26 (-1.18%)
At close: April 24 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ITB240426C00094000 4/19/2024 6:30 PM 94 8.18 0.00 0.00 0.00 0.00% 1 0 0.00%
ITB240426C00095000 3/20/2024 7:26 PM 95 17.41 7.30 7.60 0.00 0.00% 1 26 0.00%
ITB240426C00098000 4/22/2024 7:35 PM 98 5.51 0.00 0.00 0.00 0.00% 1 0 0.00%
ITB240426C00100000 3/21/2024 7:51 PM 100 14.95 3.00 3.20 0.00 0.00% - 8 0.00%
ITB240426C00102000 4/22/2024 1:39 PM 102 1.77 0.00 0.00 0.00 0.00% 5 0 0.00%
ITB240426C00102500 4/22/2024 6:23 PM 102.5 2.15 0.00 0.00 0.00 0.00% 8 0 0.00%
ITB240426C00103000 4/24/2024 5:32 PM 103 2.55 0.00 0.00 0.00 0.00% 11 0 0.00%
ITB240426C00103500 4/19/2024 6:07 PM 103.5 1.20 0.00 0.00 0.00 0.00% 3 0 0.00%
ITB240426C00104000 4/23/2024 7:09 PM 104 2.50 0.00 0.00 0.00 0.00% 2 0 0.00%
ITB240426C00104500 4/23/2024 2:46 PM 104.5 1.58 0.00 0.00 0.00 0.00% 3 0 0.00%
ITB240426C00105000 4/23/2024 6:59 PM 105 1.87 0.00 0.00 0.00 0.00% 7 0 1.56%
ITB240426C00105500 4/24/2024 3:06 PM 105.5 0.75 0.00 0.00 0.00 0.00% 92 0 3.13%
ITB240426C00106000 4/24/2024 7:33 PM 106 0.51 0.00 0.00 0.00 0.00% 1 0 6.25%
ITB240426C00106500 4/22/2024 4:17 PM 106.5 0.25 0.00 0.00 0.00 0.00% 1 0 6.25%
ITB240426C00107000 4/23/2024 4:27 PM 107 0.75 0.00 0.00 0.00 0.00% 2 0 6.25%
ITB240426C00107500 4/4/2024 6:28 PM 107.5 5.10 0.00 0.00 0.00 0.00% 1 0 12.50%
ITB240426C00108000 4/24/2024 7:33 PM 108 0.09 0.00 0.00 0.00 0.00% 11 0 12.50%
ITB240426C00108500 4/17/2024 2:51 PM 108.5 0.38 0.00 0.00 0.00 0.00% 1 0 12.50%
ITB240426C00109000 4/23/2024 3:50 PM 109 0.22 0.00 0.00 0.00 0.00% 2 0 12.50%
ITB240426C00109500 4/24/2024 1:51 PM 109.5 0.20 0.00 0.00 0.00 0.00% 3 0 12.50%
ITB240426C00110000 4/24/2024 1:46 PM 110 0.15 0.00 0.00 0.00 0.00% 2 0 12.50%
ITB240426C00110500 4/15/2024 5:44 PM 110.5 0.82 0.00 0.00 0.00 0.00% 2 0 12.50%
ITB240426C00111000 4/16/2024 1:45 PM 111 0.30 0.00 0.00 0.00 0.00% 1 0 25.00%
ITB240426C00111500 4/19/2024 2:00 PM 111.5 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
ITB240426C00112000 4/12/2024 5:43 PM 112 0.80 0.00 0.00 0.00 0.00% 44 0 25.00%
ITB240426C00113000 4/15/2024 7:51 PM 113 0.29 0.00 0.00 0.00 0.00% 1 0 25.00%
ITB240426C00114000 4/23/2024 6:31 PM 114 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
ITB240426C00115000 4/15/2024 1:49 PM 115 0.26 0.00 0.00 0.00 0.00% 1 0 25.00%
ITB240426C00116000 4/24/2024 2:34 PM 116 0.04 0.00 0.00 0.00 0.00% 5 0 25.00%
ITB240426C00117000 4/11/2024 6:58 PM 117 0.19 0.00 0.00 0.00 0.00% 1 0 25.00%
ITB240426C00118000 4/17/2024 1:52 PM 118 0.05 0.00 0.00 0.00 0.00% 16 0 50.00%
ITB240426C00119000 4/2/2024 6:50 PM 119 0.50 0.00 0.00 0.00 0.00% 1 0 50.00%
ITB240426C00120000 4/15/2024 1:54 PM 120 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ITB240426C00121000 4/12/2024 1:30 PM 121 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ITB240426C00123000 4/4/2024 3:42 PM 123 0.30 0.00 0.00 0.00 0.00% 1 0 50.00%
ITB240426C00124000 4/2/2024 6:50 PM 124 0.12 0.00 0.00 0.00 0.00% 1 0 50.00%
ITB240426C00135000 4/16/2024 4:09 PM 135 0.10 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ITB240426P00095000 4/19/2024 2:41 PM 95 0.10 0.00 0.00 0.00 0.00% 150 0 25.00%
ITB240426P00096000 4/22/2024 2:25 PM 96 0.11 0.00 0.00 0.00 0.00% 1 0 25.00%
ITB240426P00096500 4/15/2024 2:20 PM 96.5 0.21 0.00 0.00 0.00 0.00% - 0 25.00%
ITB240426P00097000 4/22/2024 2:25 PM 97 0.20 0.00 0.00 0.00 0.00% 5 0 25.00%
ITB240426P00098000 4/22/2024 5:54 PM 98 0.15 0.00 0.00 0.00 0.00% 26 0 25.00%
ITB240426P00099000 4/24/2024 4:31 PM 99 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
ITB240426P00100000 4/24/2024 6:53 PM 100 0.05 0.00 0.00 0.00 0.00% 4 0 12.50%
ITB240426P00101000 4/24/2024 2:42 PM 101 0.10 0.00 0.00 0.00 0.00% 1 0 12.50%
ITB240426P00102000 4/24/2024 7:54 PM 102 0.20 0.00 0.00 0.00 0.00% 37 0 12.50%
ITB240426P00102500 4/24/2024 1:40 PM 102.5 0.10 0.00 0.00 0.00 0.00% 1 0 6.25%
ITB240426P00103000 4/23/2024 7:00 PM 103 0.27 0.00 0.00 0.00 0.00% 31 0 6.25%
ITB240426P00103500 4/24/2024 3:45 PM 103.5 0.70 0.00 0.00 0.00 0.00% 102 0 6.25%
ITB240426P00104000 4/24/2024 7:32 PM 104 0.60 0.00 0.00 0.00 0.00% 1 0 3.13%
ITB240426P00105000 4/24/2024 4:57 PM 105 1.35 0.00 0.00 0.00 0.00% 27 0 0.00%
ITB240426P00105500 4/23/2024 5:30 PM 105.5 1.05 0.00 0.00 0.00 0.00% 6 0 0.00%
ITB240426P00106000 4/24/2024 7:32 PM 106 1.60 0.00 0.00 0.00 0.00% 1 0 0.00%
ITB240426P00106500 4/24/2024 1:31 PM 106.5 1.40 0.00 0.00 0.00 0.00% 2 0 0.00%
ITB240426P00107000 4/23/2024 2:31 PM 107 2.08 0.00 0.00 0.00 0.00% 20 0 0.00%
ITB240426P00107500 4/16/2024 1:36 PM 107.5 4.40 0.00 0.00 0.00 0.00% 1 0 0.00%
ITB240426P00108000 4/18/2024 7:37 PM 108 4.85 0.00 0.00 0.00 0.00% 1 0 0.00%
ITB240426P00108500 4/24/2024 1:31 PM 108.5 2.80 0.00 0.00 0.00 0.00% 2 0 0.00%
ITB240426P00109000 4/22/2024 1:38 PM 109 6.80 0.00 0.00 0.00 0.00% 1 0 0.00%
ITB240426P00109500 4/23/2024 7:51 PM 109.5 3.60 0.00 0.00 0.00 0.00% 6 0 0.00%
ITB240426P00110000 4/24/2024 4:54 PM 110 5.80 0.00 0.00 0.00 0.00% 39 0 0.00%
ITB240426P00110500 4/22/2024 6:49 PM 110.5 6.95 0.00 0.00 0.00 0.00% 2 0 0.00%
ITB240426P00111000 4/18/2024 5:38 PM 111 7.67 0.00 0.00 0.00 0.00% 1 0 0.00%
ITB240426P00111500 4/1/2024 2:01 PM 111.5 1.15 0.00 0.00 0.00 0.00% 16 0 0.00%
ITB240426P00112000 4/24/2024 3:53 PM 112 7.65 0.00 0.00 0.00 0.00% 2 0 0.00%
ITB240426P00114000 4/17/2024 6:30 PM 114 10.60 0.00 0.00 0.00 0.00% 180 0 0.00%
ITB240426P00116000 4/10/2024 3:13 PM 116 8.30 0.00 0.00 0.00 0.00% 1 0 0.00%
ITB240426P00117000 4/5/2024 2:55 PM 117 6.35 0.00 0.00 0.00 0.00% 2 0 0.00%
ITB240426P00118000 4/10/2024 7:51 PM 118 11.38 0.00 0.00 0.00 0.00% 1 0 0.00%
ITB240426P00121000 4/1/2024 1:44 PM 121 6.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers