U.S. markets open in 2 hours 21 minutes

iShares U.S. Home Construction ETF (ITB)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
67.33+0.30 (+0.45%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITB210625C000630002021-06-15 3:16PM EDT63.004.870.000.000.00--20.00%
ITB210625C000650002021-06-14 3:46PM EDT65.002.700.000.000.00--10.00%
ITB210625C000660002021-06-18 10:32AM EDT66.001.670.000.000.00-150.00%
ITB210625C000665002021-06-17 12:15PM EDT66.501.030.000.000.00--10.00%
ITB210625C000670002021-06-18 2:59PM EDT67.001.080.000.000.00-51540.00%
ITB210625C000675002021-06-18 1:27PM EDT67.500.850.000.000.00-11410.78%
ITB210625C000685002021-06-18 3:41PM EDT68.500.530.000.000.00-13413.13%
ITB210625C000690002021-06-18 11:46AM EDT69.000.620.000.000.00-15236.25%
ITB210625C000695002021-06-18 3:20PM EDT69.500.200.000.000.00-4346.25%
ITB210625C000700002021-06-18 11:27AM EDT70.000.230.000.000.00-15386.25%
ITB210625C000705002021-06-17 11:03AM EDT70.500.050.000.000.00-152112.50%
ITB210625C000710002021-06-10 10:26AM EDT71.000.320.000.000.00-1612.50%
ITB210625C000715002021-06-10 2:51PM EDT71.500.190.000.000.00-162212.50%
ITB210625C000720002021-06-16 10:45AM EDT72.000.080.000.000.00-53412.50%
ITB210625C000725002021-06-10 2:47PM EDT72.500.100.000.000.00-11412.50%
ITB210625C000730002021-06-15 10:50AM EDT73.000.050.000.000.00-121312.50%
ITB210625C000735002021-06-02 10:37AM EDT73.500.100.000.000.00-101725.00%
ITB210625C000740002021-06-18 10:42AM EDT74.000.050.000.000.00-54825.00%
ITB210625C000745002021-05-17 12:00AM EDT74.502.250.000.000.00--025.00%
ITB210625C000750002021-06-03 10:22AM EDT75.000.040.000.000.00-1225.00%
ITB210625C000755002021-06-07 1:03PM EDT75.500.150.000.000.00-5525.00%
ITB210625C000760002021-05-21 12:43PM EDT76.000.510.001.800.00-12112.01%
ITB210625C000770002021-05-20 10:19AM EDT77.000.600.001.050.00--299.90%
ITB210625C000775002021-06-10 10:13AM EDT77.500.050.000.000.00-141425.00%
ITB210625C000780002021-06-17 10:26AM EDT78.000.030.000.000.00-131325.00%
ITB210625C000795002021-05-14 11:52AM EDT79.500.700.000.200.00-1079.30%
ITB210625C000800002021-06-02 10:01AM EDT80.000.080.000.000.00-1125.00%
ITB210625C000825002021-06-14 12:12PM EDT82.500.100.000.000.00-1250.00%
ITB210625C000900002021-05-17 12:00AM EDT90.000.13-0.000.00--350.00%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITB210625P000630002021-06-17 11:42AM EDT63.000.100.000.000.00-2712.50%
ITB210625P000640002021-06-17 12:25PM EDT64.000.400.000.000.00-110,01112.50%
ITB210625P000650002021-06-18 10:10AM EDT65.000.400.000.000.00-11336.25%
ITB210625P000660002021-06-18 2:52PM EDT66.000.580.000.000.00-13636.25%
ITB210625P000665002021-06-18 9:30AM EDT66.501.150.000.000.00-1123.13%
ITB210625P000670002021-06-18 2:39PM EDT67.000.850.000.000.00-1,1449261.56%
ITB210625P000675002021-06-18 3:57PM EDT67.500.950.000.000.00-410,0380.00%
ITB210625P000685002021-06-18 2:52PM EDT68.501.800.000.000.00-14300.00%
ITB210625P000690002021-06-17 11:58AM EDT69.002.650.000.000.00-3160.00%
ITB210625P000700002021-06-18 3:48PM EDT70.002.800.000.000.00-5240.00%
ITB210625P000705002021-06-02 3:50PM EDT70.503.290.000.000.00-110.00%
ITB210625P000710002021-06-10 3:49PM EDT71.003.750.000.000.00-16460.00%
ITB210625P000730002021-05-11 10:17AM EDT73.002.754.004.200.00-110.00%
ITB210625P000740002021-06-08 3:38PM EDT74.003.740.000.000.00--300.00%
ITB210625P000750002021-05-12 9:32AM EDT75.004.706.908.400.00-3296.68%
ITB210625P000775002021-05-27 10:38AM EDT77.505.700.000.000.00-330.00%
ITB210625P000780002021-05-24 3:51PM EDT78.008.500.000.000.00-300.00%
ITB210625P000800002021-06-01 2:15PM EDT80.008.650.000.000.00--30.00%