U.S. markets open in 2 hours 21 minutes
S&P Futures
4,173.00+19.50(+0.47%)Dow Futures
33,366.00+211.00(+0.64%)Nasdaq Futures
14,100.00+65.00(+0.46%)
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
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB210625C00063000 | 2021-06-15 3:16PM EDT | 63.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ITB210625C00065000 | 2021-06-14 3:46PM EDT | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ITB210625C00066000 | 2021-06-18 10:32AM EDT | 66.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ITB210625C00066500 | 2021-06-17 12:15PM EDT | 66.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ITB210625C00067000 | 2021-06-18 2:59PM EDT | 67.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 51 | 54 | 0.00% |
| ITB210625C00067500 | 2021-06-18 1:27PM EDT | 67.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.78% |
| ITB210625C00068500 | 2021-06-18 3:41PM EDT | 68.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 3.13% |
| ITB210625C00069000 | 2021-06-18 11:46AM EDT | 69.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 6.25% |
| ITB210625C00069500 | 2021-06-18 3:20PM EDT | 69.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| ITB210625C00070000 | 2021-06-18 11:27AM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 6.25% |
| ITB210625C00070500 | 2021-06-17 11:03AM EDT | 70.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 12.50% |
| ITB210625C00071000 | 2021-06-10 10:26AM EDT | 71.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ITB210625C00071500 | 2021-06-10 2:51PM EDT | 71.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 12.50% |
| ITB210625C00072000 | 2021-06-16 10:45AM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| ITB210625C00072500 | 2021-06-10 2:47PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ITB210625C00073000 | 2021-06-15 10:50AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| ITB210625C00073500 | 2021-06-02 10:37AM EDT | 73.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| ITB210625C00074000 | 2021-06-18 10:42AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 25.00% |
| ITB210625C00074500 | 2021-05-17 12:00AM EDT | 74.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ITB210625C00075000 | 2021-06-03 10:22AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ITB210625C00075500 | 2021-06-07 1:03PM EDT | 75.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ITB210625C00076000 | 2021-05-21 12:43PM EDT | 76.00 | 0.51 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 112.01% |
| ITB210625C00077000 | 2021-05-20 10:19AM EDT | 77.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | - | 2 | 99.90% |
| ITB210625C00077500 | 2021-06-10 10:13AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| ITB210625C00078000 | 2021-06-17 10:26AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| ITB210625C00079500 | 2021-05-14 11:52AM EDT | 79.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 79.30% |
| ITB210625C00080000 | 2021-06-02 10:01AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ITB210625C00082500 | 2021-06-14 12:12PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ITB210625C00090000 | 2021-05-17 12:00AM EDT | 90.00 | 0.13 | - | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB210625P00063000 | 2021-06-17 11:42AM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ITB210625P00064000 | 2021-06-17 12:25PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10,011 | 12.50% |
| ITB210625P00065000 | 2021-06-18 10:10AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 6.25% |
| ITB210625P00066000 | 2021-06-18 2:52PM EDT | 66.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 6.25% |
| ITB210625P00066500 | 2021-06-18 9:30AM EDT | 66.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| ITB210625P00067000 | 2021-06-18 2:39PM EDT | 67.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,144 | 926 | 1.56% |
| ITB210625P00067500 | 2021-06-18 3:57PM EDT | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 10,038 | 0.00% |
| ITB210625P00068500 | 2021-06-18 2:52PM EDT | 68.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| ITB210625P00069000 | 2021-06-17 11:58AM EDT | 69.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ITB210625P00070000 | 2021-06-18 3:48PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| ITB210625P00070500 | 2021-06-02 3:50PM EDT | 70.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITB210625P00071000 | 2021-06-10 3:49PM EDT | 71.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 0.00% |
| ITB210625P00073000 | 2021-05-11 10:17AM EDT | 73.00 | 2.75 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 0.00% |
| ITB210625P00074000 | 2021-06-08 3:38PM EDT | 74.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| ITB210625P00075000 | 2021-05-12 9:32AM EDT | 75.00 | 4.70 | 6.90 | 8.40 | 0.00 | - | 3 | 2 | 96.68% |
| ITB210625P00077500 | 2021-05-27 10:38AM EDT | 77.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ITB210625P00078000 | 2021-05-24 3:51PM EDT | 78.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ITB210625P00080000 | 2021-06-01 2:15PM EDT | 80.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
