ITB - iShares U.S. Home Construction ETF
BATS - BATS Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB180427C00034000 | 2018-03-19 2:36PM EDT | 34.00 | 5.70 | 5.10 | 5.40 | 0.00 | - | 5 | 5 | 118.95% |
| ITB180427C00035000 | 2018-03-23 11:48PM EDT | 35.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 8 | 0 | 111.13% |
| ITB180427C00038000 | 2018-04-20 11:51PM EDT | 38.00 | 1.73 | 0.80 | 0.90 | 0.00 | - | 6 | 6 | 30.18% |
| ITB180427C00039000 | 2018-03-23 11:48PM EDT | 39.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | 4 | 4 | 70.12% |
| ITB180427C00039500 | 2018-04-20 11:51PM EDT | 39.50 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 26.66% |
| ITB180427C00040000 | 2018-04-16 11:08AM EDT | 40.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 29.88% |
| ITB180427C00040500 | 2018-03-23 11:57AM EDT | 40.50 | 0.65 | 0.50 | 0.65 | -0.10 | -13.33% | 10 | 10 | 62.11% |
| ITB180427C00041000 | 2018-04-19 10:26AM EDT | 41.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 30.86% |
| ITB180427C00042000 | 2018-04-06 2:15PM EDT | 42.00 | 0.31 | 0.25 | 0.40 | +0.26 | +520.00% | 18 | 29 | 65.63% |
| ITB180427C00042500 | 2018-04-13 9:32AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 6 | 11 | 43.36% |
| ITB180427C00043500 | 2018-04-06 11:57PM EDT | 43.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 51.56% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB180427P00034500 | 2018-04-04 4:25PM EDT | 34.50 | 0.29 | 0.05 | 0.15 | 0.00 | - | 18 | 18 | 55.66% |
| ITB180427P00035500 | 2018-03-19 11:11AM EDT | 35.50 | 0.25 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 72.85% |
| ITB180427P00037000 | 2018-04-04 4:25PM EDT | 37.00 | 0.81 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 40.23% |
| ITB180427P00037500 | 2018-04-20 11:52PM EDT | 37.50 | 0.23 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 32.32% |
| ITB180427P00038000 | 2018-04-19 10:41AM EDT | 38.00 | 0.29 | 0.30 | 0.45 | 0.00 | - | 510 | 501 | 31.15% |
| ITB180427P00038500 | 2018-04-19 12:13PM EDT | 38.50 | 0.57 | 0.50 | 0.65 | 0.00 | - | 10 | 23 | 29.88% |
| ITB180427P00039000 | 2018-04-20 11:52PM EDT | 39.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 10 | 10 | 30.47% |
| ITB180427P00039500 | 2018-04-20 11:52PM EDT | 39.50 | 1.05 | 1.10 | 1.25 | 0.00 | - | 69 | 71 | 27.83% |
| ITB180427P00040000 | 2018-04-19 2:40PM EDT | 40.00 | 1.34 | 1.50 | 1.75 | 0.00 | - | 7 | 3 | 34.57% |
| ITB180427P00042000 | 2018-03-13 5:16PM EDT | 42.00 | 2.11 | 2.95 | 3.40 | 0.00 | - | 10 | 10 | 0.00% |
