Cboe US - Nasdaq Real Time Price • USD
iShares U.S. Home Construction ETF (ITB)
As of 2:35 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITB240426C00094000 | 4/26/2024 5:51 PM | 94 | 12.11 | 11.90 | 12.20 | 3.93 | 48.04% | 1 | 1 | 148.05% |
ITB240426C00095000 | 4/26/2024 5:48 PM | 95 | 11.10 | 10.90 | 11.20 | -6.31 | -36.24% | 2 | 26 | 137.50% |
ITB240426C00098000 | 4/22/2024 7:35 PM | 98 | 5.51 | 7.90 | 8.10 | 0.00 | 0.00% | 1 | 0 | 99.02% |
ITB240426C00100000 | 3/21/2024 7:51 PM | 100 | 14.95 | 3.00 | 3.20 | 0.00 | 0.00% | - | 8 | 0.00% |
ITB240426C00102000 | 4/26/2024 5:28 PM | 102 | 4.10 | 3.90 | 4.10 | 2.90 | 241.67% | 254 | 590 | 57.03% |
ITB240426C00102500 | 4/22/2024 6:23 PM | 102.5 | 2.15 | 3.40 | 3.60 | 0.00 | 0.00% | 8 | 2 | 51.37% |
ITB240426C00103000 | 4/26/2024 5:01 PM | 103 | 3.10 | 2.90 | 3.20 | 0.55 | 21.57% | 1 | 31 | 60.64% |
ITB240426C00103500 | 4/26/2024 5:55 PM | 103.5 | 2.63 | 2.45 | 2.65 | 1.43 | 119.17% | 3 | 3 | 50.78% |
ITB240426C00104000 | 4/25/2024 5:55 PM | 104 | 1.13 | 1.85 | 2.10 | 0.00 | 0.00% | 4 | 5 | 40.82% |
ITB240426C00104500 | 4/26/2024 2:29 PM | 104.5 | 1.82 | 1.45 | 1.65 | 0.24 | 15.19% | 1 | 5 | 36.91% |
ITB240426C00105000 | 4/26/2024 3:14 PM | 105 | 0.80 | 0.95 | 1.10 | 0.24 | 42.86% | 763 | 1,800 | 26.66% |
ITB240426C00105500 | 4/25/2024 1:57 PM | 105.5 | 0.91 | 0.55 | 0.70 | 0.84 | 1,200.00% | 1 | 99 | 23.24% |
ITB240426C00106000 | 4/25/2024 7:07 PM | 106 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 500 | 503 | 19.24% |
ITB240426C00106500 | 4/25/2024 5:33 PM | 106.5 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 25 | 17.87% |
ITB240426C00107000 | 4/25/2024 5:52 PM | 107 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 22 | 21.09% |
ITB240426C00107500 | 4/4/2024 6:28 PM | 107.5 | 5.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 51 | 22.07% |
ITB240426C00108000 | 4/24/2024 7:33 PM | 108 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 64 | 32.03% |
ITB240426C00108500 | 4/17/2024 2:51 PM | 108.5 | 0.38 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 168 | 37.11% |
ITB240426C00109000 | 4/23/2024 3:50 PM | 109 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 42.19% |
ITB240426C00109500 | 4/24/2024 1:51 PM | 109.5 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 56 | 46.88% |
ITB240426C00110000 | 4/24/2024 1:46 PM | 110 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 39 | 51.56% |
ITB240426C00110500 | 4/15/2024 5:44 PM | 110.5 | 0.82 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 6 | 56.06% |
ITB240426C00111000 | 4/16/2024 1:45 PM | 111 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 34 | 52.34% |
ITB240426C00111500 | 4/19/2024 2:00 PM | 111.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 101 | 56.25% |
ITB240426C00112000 | 4/12/2024 5:43 PM | 112 | 0.80 | 0.00 | 0.10 | 0.00 | 0.00% | 44 | 203 | 60.16% |
ITB240426C00113000 | 4/15/2024 7:51 PM | 113 | 0.29 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 39 | 67.97% |
ITB240426C00114000 | 4/23/2024 6:31 PM | 114 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 33 | 75.39% |
ITB240426C00115000 | 4/15/2024 1:49 PM | 115 | 0.26 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 77 | 82.81% |
ITB240426C00116000 | 4/24/2024 2:34 PM | 116 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 13 | 89.84% |
ITB240426C00117000 | 4/11/2024 6:58 PM | 117 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 64 | 96.88% |
ITB240426C00118000 | 4/17/2024 1:52 PM | 118 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 16 | 103.13% |
ITB240426C00119000 | 4/2/2024 6:50 PM | 119 | 0.50 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 110.16% |
ITB240426C00120000 | 4/15/2024 1:54 PM | 120 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 43 | 116.41% |
ITB240426C00121000 | 4/12/2024 1:30 PM | 121 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 123.05% |
ITB240426C00123000 | 4/4/2024 3:42 PM | 123 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 135.94% |
ITB240426C00124000 | 4/2/2024 6:50 PM | 124 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 141.41% |
ITB240426C00135000 | 4/16/2024 4:09 PM | 135 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 16 | 187.50% |
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 | 0.05 | 0.00 | 0.00% | 150 | 158 | 94.53% |
ITB240426P00096000 | 4/22/2024 2:25 PM | 96 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 301 | 85.94% |
ITB240426P00096500 | 4/15/2024 2:20 PM | 96.5 | 0.21 | 0.00 | 0.05 | 0.00 | 0.00% | - | 8 | 82.81% |
ITB240426P00097000 | 4/22/2024 2:25 PM | 97 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 78.13% |
ITB240426P00098000 | 4/26/2024 6:06 PM | 98 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 22 | 70.31% |
ITB240426P00099000 | 4/26/2024 5:30 PM | 99 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 20 | 33 | 62.50% |
ITB240426P00100000 | 4/25/2024 5:55 PM | 100 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 57 | 54.30% |
ITB240426P00101000 | 4/25/2024 6:06 PM | 101 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 11 | 52.34% |
ITB240426P00102000 | 4/25/2024 5:26 PM | 102 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 1,523 | 632 | 42.97% |
ITB240426P00102500 | 4/24/2024 1:40 PM | 102.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 45.31% |
ITB240426P00103000 | 4/23/2024 7:00 PM | 103 | 0.27 | 0.00 | 0.10 | 0.00 | 0.00% | 31 | 42 | 40.04% |
ITB240426P00103500 | 4/26/2024 1:44 PM | 103.5 | 0.05 | 0.00 | 0.10 | -1.85 | -97.37% | 3 | 103 | 34.77% |
ITB240426P00104000 | 4/25/2024 7:32 PM | 104 | 0.52 | 0.00 | 0.10 | 0.00 | 0.00% | 21 | 76 | 29.20% |
ITB240426P00105000 | 4/25/2024 7:48 PM | 105 | 1.01 | 0.00 | 0.10 | 0.00 | 0.00% | 3,020 | 5,212 | 17.38% |
ITB240426P00105500 | 4/26/2024 2:12 PM | 105.5 | 0.17 | 0.05 | 0.15 | -0.88 | -83.81% | 1 | 39 | 13.09% |
ITB240426P00106000 | 4/26/2024 2:47 PM | 106 | 0.45 | 0.20 | 0.30 | -1.15 | -71.88% | 11 | 99 | 9.47% |
ITB240426P00106500 | 4/24/2024 1:31 PM | 106.5 | 1.40 | 0.50 | 0.60 | 0.00 | 0.00% | 2 | 71 | 0.00% |
ITB240426P00107000 | 4/25/2024 2:44 PM | 107 | 4.40 | 0.90 | 1.10 | 0.00 | 0.00% | 1 | 115 | 0.00% |
ITB240426P00107500 | 4/16/2024 1:36 PM | 107.5 | 4.40 | 1.40 | 1.65 | 0.00 | 0.00% | 1 | 72 | 0.00% |
ITB240426P00108000 | 4/18/2024 7:37 PM | 108 | 4.85 | 1.90 | 2.10 | 0.00 | 0.00% | 1 | 15 | 0.00% |
ITB240426P00108500 | 4/24/2024 1:31 PM | 108.5 | 2.80 | 2.40 | 2.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
ITB240426P00109000 | 4/22/2024 1:38 PM | 109 | 6.80 | 2.85 | 3.10 | 0.00 | 0.00% | 1 | 42 | 0.00% |
ITB240426P00109500 | 4/23/2024 7:51 PM | 109.5 | 3.60 | 3.40 | 3.60 | 0.00 | 0.00% | 6 | 0 | 0.00% |
ITB240426P00110000 | 4/24/2024 4:54 PM | 110 | 5.80 | 3.90 | 4.10 | 0.00 | 0.00% | 39 | 53 | 0.00% |
ITB240426P00110500 | 4/22/2024 6:49 PM | 110.5 | 6.95 | 4.40 | 4.60 | 0.00 | 0.00% | 2 | 7 | 0.00% |
ITB240426P00111000 | 4/18/2024 5:38 PM | 111 | 4.71 | 4.90 | 5.10 | -2.96 | -38.59% | 1 | 5 | 0.00% |
ITB240426P00111500 | 4/1/2024 2:01 PM | 111.5 | 1.15 | 5.40 | 5.70 | 0.00 | 0.00% | 16 | 37 | 54.30% |
ITB240426P00112000 | 4/24/2024 3:53 PM | 112 | 7.65 | 5.80 | 6.10 | 0.00 | 0.00% | 2 | 21 | 0.00% |
ITB240426P00114000 | 4/17/2024 6:30 PM | 114 | 10.60 | 7.90 | 8.20 | 0.00 | 0.00% | 180 | 0 | 72.66% |
ITB240426P00116000 | 4/10/2024 3:13 PM | 116 | 8.30 | 9.90 | 10.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
ITB240426P00117000 | 4/5/2024 2:55 PM | 117 | 6.35 | 10.90 | 11.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
ITB240426P00118000 | 4/10/2024 7:51 PM | 118 | 11.38 | 11.90 | 12.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
ITB240426P00121000 | 4/1/2024 1:44 PM | 121 | 6.00 | 14.90 | 15.10 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.68%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.87
+3.16%
FCOM Fidelity MSCI Communication Services Index ETF
48.73
+2.80%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
SMH VanEck Semiconductor ETF
217.66
+2.57%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.85
+2.31%
IGM iShares Expanded Tech Sector ETF
83.54
+2.23%
FLJH Franklin FTSE Japan Hedged ETF
31.11
+2.22%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.42
+2.21%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.21%
PSI Invesco Semiconductors ETF
54.60
+2.18%
FTXL First Trust Nasdaq Semiconductor ETF
87.28
+2.18%
SOXX iShares Semiconductor ETF
216.98
+2.15%
IYW iShares U.S. Technology ETF
130.94
+2.14%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.05%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.03%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
62.71
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
XSD SPDR S&P Semiconductor ETF
224.96
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TMFC Motley Fool 100 Index ETF
48.43
+1.96%
IVW iShares S&P 500 Growth ETF
82.56
+1.96%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IWY iShares Russell Top 200 Growth ETF
190.42
+1.91%
SCHG Schwab U.S. Large-Cap Growth ETF
90.54
+1.90%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.50
+1.90%
GXG Global X MSCI Colombia ETF
25.57
+1.87%
IUSG iShares Core S&P U.S. Growth ETF
114.40
+1.85%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
MGK Vanguard Mega Cap Growth Index Fund
277.81
+1.83%
VGT Vanguard Information Technology Index Fund ETF Shares
504.24
+1.78%
IWF iShares Russell 1000 Growth ETF
327.92
+1.82%
VUG Vanguard Growth Index Fund ETF Shares
335.13
+1.80%
IOO iShares Global 100 ETF
88.66
+1.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.72
+1.78%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
QTUM Defiance Quantum ETF
58.36
+1.74%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.74%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.85
+1.70%
ILCG iShares Morningstar Growth ETF
73.46
+1.66%
FTEC Fidelity MSCI Information Technology Index ETF
149.89
+1.64%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.66
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
IXN iShares Global Tech ETF
71.88
+1.59%
DSI iShares MSCI KLD 400 Social ETF
97.78
+1.56%
QQQ Invesco QQQ Trust
431.13
+1.57%
XLG Invesco S&P 500 Top 50 ETF
41.17
+1.58%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.23
+1.51%
CNYA iShares MSCI China A ETF
26.37
+1.54%
FV First Trust Dorsey Wright Focus 5 ETF
54.68
+1.56%
XHB SPDR S&P Homebuilders ETF
103.97
+1.46%
EWW iShares MSCI Mexico ETF
66.73
+1.41%
LIT Global X Lithium & Battery Tech ETF
42.79
+1.40%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
SPHQ Invesco S&P 500 Quality ETF
59.37
+1.40%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.23
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.35%
OEF iShares S&P 100 ETF
241.56
+1.35%
BLOK Amplify Transformational Data Sharing ETF
32.74
+1.32%
IWL iShares Russell Top 200 ETF
123.93
+1.26%
XAR SPDR S&P Aerospace & Defense ETF
136.34
+1.29%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.54
+1.28%
XLK Technology Select Sector SPDR Fund
200.13
+1.28%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.67
+1.27%
CIBR First Trust NASDAQ Cybersecurity ETF
54.87
+1.27%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
MGC Vanguard Mega Cap Index Fund
182.20
+1.26%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.24%
EPU iShares MSCI Peru ETF
40.96
+1.22%
XSMO Invesco S&P SmallCap Momentum ETF
58.72
+1.22%
PEXL Pacer US Export Leaders ETF
47.71
+1.20%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.47
+1.19%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.81
+1.18%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
SPMO Invesco S&P 500 Momentum ETF
77.00
+1.16%
PAVE Global X U.S. Infrastructure Development ETF
38.19
+1.13%
SUSA iShares MSCI USA ESG Select ETF
105.60
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.46
+1.13%
PBUS Invesco MSCI USA ETF
50.98
+1.13%
QGRO American Century U.S. Quality Growth ETF
81.17
+1.12%
VV Vanguard Large Cap Index Fund
233.63
+1.12%
FIVG Defiance 5G Next Gen Connectivity ETF
37.32
+1.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%