Cboe US - Nasdaq Real Time Price USD

iShares U.S. Home Construction ETF (ITB)

105.84 +1.43 (+1.37%)
As of 2:35 PM EDT. Market Open.

Calls

In The Money

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%

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 0.05 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