Cboe US - Delayed Quote • USD
iShares U.S. Home Construction ETF (ITB)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240426C00095000 | 3/20/2024 7:26 PM | 95 | 17.41 | 7.30 | 7.60 | 0.00 | 0.00% | 1 | 26 | 40.67% |
| ITB240426C00098000 | 4/10/2024 5:40 PM | 98 | 9.44 | 4.60 | 4.80 | 0.00 | 0.00% | - | 1 | 33.64% |
| ITB240426C00100000 | 3/21/2024 7:51 PM | 100 | 14.95 | 3.00 | 3.20 | 0.00 | 0.00% | - | 8 | 31.79% |
| ITB240426C00106500 | 4/17/2024 4:15 PM | 106.5 | 0.80 | 0.25 | 0.30 | 0.00 | 0.00% | 2 | 24 | 27.34% |
| ITB240426C00107500 | 4/4/2024 6:28 PM | 107.5 | 5.10 | 0.15 | 0.20 | 0.00 | 0.00% | 1 | 51 | 28.03% |
| ITB240426C00108000 | 4/18/2024 2:18 PM | 108 | 0.70 | 0.10 | 0.15 | 0.00 | 0.00% | 2 | 63 | 27.74% |
| ITB240426C00108500 | 4/17/2024 2:51 PM | 108.5 | 0.38 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 168 | 29.59% |
| ITB240426C00109000 | 4/10/2024 3:40 PM | 109 | 2.10 | 0.05 | 0.10 | 0.00 | 0.00% | - | 2 | 28.61% |
| ITB240426C00109500 | 4/18/2024 3:59 PM | 109.5 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 53 | 30.18% |
| ITB240426C00110000 | 4/18/2024 6:34 PM | 110 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 39 | 31.84% |
| ITB240426C00110500 | 4/15/2024 5:44 PM | 110.5 | 0.82 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 6 | 33.40% |
| ITB240426C00111000 | 4/16/2024 1:45 PM | 111 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 34 | 34.96% |
| ITB240426C00111500 | 4/15/2024 7:02 PM | 111.5 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 2 | 101 | 36.43% |
| ITB240426C00112000 | 4/12/2024 5:43 PM | 112 | 0.80 | 0.00 | 0.10 | 0.00 | 0.00% | 44 | 203 | 37.99% |
| ITB240426C00113000 | 4/15/2024 7:51 PM | 113 | 0.29 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 39 | 40.92% |
| ITB240426C00114000 | 4/12/2024 3:00 PM | 114 | 0.48 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 33 | 43.85% |
| ITB240426C00115000 | 4/15/2024 1:49 PM | 115 | 0.26 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 77 | 46.68% |
| ITB240426C00116000 | 4/18/2024 3:10 PM | 116 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 13 | 49.41% |
| ITB240426C00117000 | 4/11/2024 6:58 PM | 117 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 64 | 52.15% |
| ITB240426C00118000 | 4/17/2024 1:52 PM | 118 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 16 | 54.88% |
| ITB240426C00119000 | 4/2/2024 6:50 PM | 119 | 0.50 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 51.56% |
| ITB240426C00120000 | 4/15/2024 1:54 PM | 120 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 43 | 53.91% |
| ITB240426C00121000 | 4/12/2024 1:30 PM | 121 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 56.25% |
| ITB240426C00123000 | 4/4/2024 3:42 PM | 123 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 60.94% |
| ITB240426C00124000 | 4/2/2024 6:50 PM | 124 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 63.28% |
| 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 | 0.10 | 0.15 | -0.10 | -50.00% | 150 | 8 | 36.23% |
| ITB240426P00098000 | 4/19/2024 6:31 PM | 98 | 0.37 | 0.30 | 0.40 | 0.22 | 146.67% | 15 | 1 | 32.52% |
| ITB240426P00099000 | 4/19/2024 6:32 PM | 99 | 0.54 | 0.45 | 0.55 | 0.04 | 8.00% | 20 | 10 | 31.25% |
| ITB240426P00100000 | 4/19/2024 7:35 PM | 100 | 0.80 | 0.65 | 0.75 | 0.22 | 37.93% | 5 | 53 | 29.91% |
| ITB240426P00101000 | 4/19/2024 7:20 PM | 101 | 1.10 | 0.95 | 1.10 | -0.10 | -8.33% | 2 | 6 | 30.15% |
| ITB240426P00102000 | 4/19/2024 7:35 PM | 102 | 1.65 | 1.35 | 1.50 | 0.99 | 150.00% | 22 | 188 | 29.64% |
| ITB240426P00103000 | 4/19/2024 3:00 PM | 103 | 1.80 | 1.85 | 2.00 | 0.26 | 16.88% | 5 | 14 | 29.27% |
| ITB240426P00104000 | 4/19/2024 6:22 PM | 104 | 2.53 | 2.45 | 2.60 | 1.18 | 87.41% | 1 | 100 | 29.00% |
| ITB240426P00105000 | 4/19/2024 1:51 PM | 105 | 3.33 | 3.10 | 3.30 | 0.68 | 25.66% | 15 | 3,000 | 28.91% |
| ITB240426P00105500 | 4/19/2024 6:17 PM | 105.5 | 3.60 | 3.50 | 3.70 | 1.60 | 80.00% | 1 | 32 | 29.35% |
| ITB240426P00106000 | 4/18/2024 7:17 PM | 106 | 3.28 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 145 | 31.84% |
| ITB240426P00106500 | 4/17/2024 1:58 PM | 106.5 | 3.20 | 4.30 | 4.60 | 0.00 | 0.00% | 10 | 75 | 31.79% |
| ITB240426P00107000 | 4/19/2024 6:58 PM | 107 | 5.18 | 4.70 | 5.00 | 2.73 | 111.43% | 21 | 94 | 31.25% |
| ITB240426P00107500 | 4/16/2024 1:36 PM | 107.5 | 4.40 | 5.20 | 5.50 | 0.00 | 0.00% | 1 | 72 | 33.40% |
| ITB240426P00108000 | 4/18/2024 7:37 PM | 108 | 4.85 | 5.60 | 5.90 | 0.00 | 0.00% | 1 | 15 | 32.13% |
| ITB240426P00108500 | 4/16/2024 1:33 PM | 108.5 | 5.32 | 6.00 | 6.40 | 0.00 | 0.00% | 3 | 4 | 34.08% |
| ITB240426P00109000 | 4/18/2024 1:44 PM | 109 | 4.82 | 6.60 | 6.90 | 0.00 | 0.00% | 58 | 59 | 35.99% |
| ITB240426P00109500 | 4/18/2024 6:06 PM | 109.5 | 6.38 | 7.10 | 7.40 | 0.00 | 0.00% | 1 | 42 | 37.89% |
| ITB240426P00110000 | 4/19/2024 6:15 PM | 110 | 7.66 | 7.60 | 7.90 | 0.26 | 3.51% | 1 | 203 | 39.70% |
| ITB240426P00110500 | 4/16/2024 1:45 PM | 110.5 | 7.15 | 8.00 | 8.40 | 0.00 | 0.00% | 1 | 8 | 41.50% |
| ITB240426P00111000 | 4/18/2024 5:38 PM | 111 | 7.67 | 8.50 | 8.90 | 0.00 | 0.00% | 1 | 5 | 43.26% |
| ITB240426P00111500 | 4/1/2024 2:01 PM | 111.5 | 1.15 | 9.00 | 9.40 | 0.00 | 0.00% | 16 | 37 | 45.02% |
| ITB240426P00112000 | 4/17/2024 6:47 PM | 112 | 8.20 | 9.50 | 9.90 | 0.00 | 0.00% | 1 | 35 | 46.78% |
| ITB240426P00114000 | 4/17/2024 6:30 PM | 114 | 10.60 | 11.50 | 11.90 | 0.00 | 0.00% | 180 | 0 | 53.52% |
| ITB240426P00116000 | 4/10/2024 3:13 PM | 116 | 8.30 | 13.50 | 13.90 | 0.00 | 0.00% | 1 | 0 | 59.96% |
| ITB240426P00117000 | 4/5/2024 2:55 PM | 117 | 6.35 | 14.50 | 14.90 | 0.00 | 0.00% | 2 | 0 | 62.99% |
| ITB240426P00118000 | 4/10/2024 7:51 PM | 118 | 11.38 | 15.50 | 15.90 | 0.00 | 0.00% | 1 | 0 | 50.59% |
| ITB240426P00121000 | 4/1/2024 1:44 PM | 121 | 6.00 | 18.50 | 18.90 | 0.00 | 0.00% | - | 0 | 57.81% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%