ITB - iShares US Home Construction ETF

BATS - BATS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITB180720C000280002018-04-02 3:50PM EDT28.0010.6010.8011.30+10.60+100.00%1200.00%
ITB180720C000290002018-02-17 12:48AM EDT29.0012.309.9010.20+12.30+100.00%18180.00%
ITB180720C000300002018-03-29 11:26AM EDT30.009.758.909.20+9.75+100.00%3200.00%
ITB180720C000320002018-05-09 11:42AM EDT32.006.686.907.20+6.68+100.00%1150.00%
ITB180720C000330002018-04-23 11:43AM EDT33.006.255.906.10+6.25+100.00%11080.00%
ITB180720C000340002018-07-06 10:43AM EDT34.004.904.905.10+4.90+100.00%5110.00%
ITB180720C000350002018-06-25 9:32AM EDT35.003.203.904.10+3.20+100.00%12050.00%
ITB180720C000360002018-06-25 12:55PM EDT36.002.052.953.10+2.05+100.00%12180.00%
ITB180720C000370002018-06-25 10:14AM EDT37.001.531.952.10+1.53+100.00%43330.00%
ITB180720C000380002018-07-09 3:13PM EDT38.001.390.951.15+1.39+100.00%32840.00%
ITB180720C000385002018-06-19 10:18AM EDT38.501.250.650.75+1.25+100.00%770.00%
ITB180720C000390002018-07-12 9:42AM EDT39.000.360.300.40+0.36+100.00%31,2350.00%
ITB180720C000395002018-07-17 3:31PM EDT39.500.550.500.65+0.35+175.00%1112428.32%
ITB180720C000400002018-07-17 3:31PM EDT40.000.240.200.30+0.16+200.00%591,49223.44%
ITB180720C000410002018-07-06 10:33AM EDT41.000.070.000.05+0.07+100.00%31,42024.41%
ITB180720C000415002018-07-13 11:56PM EDT41.500.030.000.050.00-101032.03%
ITB180720C000420002018-07-09 11:13AM EDT42.000.020.000.05+0.02+100.00%43,39239.06%
ITB180720C000425002018-07-17 10:04AM EDT42.500.010.000.05-0.07-87.50%101046.09%
ITB180720C000430002018-06-14 9:31AM EDT43.000.120.000.05+0.12+100.00%111752.34%
ITB180720C000440002018-06-07 11:20AM EDT44.000.030.000.05+0.03+100.00%15,82057.03%
ITB180720C000450002018-06-28 10:54AM EDT45.000.020.000.05+0.02+100.00%622267.97%
ITB180720C000460002018-03-15 3:06PM EDT46.000.070.150.05+0.07+100.00%225,287100.39%
ITB180720C000470002018-05-07 9:31AM EDT47.000.050.000.05+0.05+100.00%213287.50%
ITB180720C000480002018-05-14 3:53PM EDT48.000.030.000.05+0.03+100.00%22696.88%
ITB180720C000490002018-02-09 4:30PM EDT49.000.300.000.05+0.30+100.00%311106.25%
ITB180720C000500002018-06-26 10:50AM EDT50.000.030.000.05+0.03+100.00%41,074114.06%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITB180720P000260002018-06-05 11:05AM EDT26.000.030.000.05+0.03+100.00%214209.38%
ITB180720P000270002018-03-13 5:16PM EDT27.000.200.100.05+0.20+100.00%44227.34%
ITB180720P000280002018-05-14 3:53PM EDT28.000.050.000.05+0.05+100.00%26176.56%
ITB180720P000290002018-04-27 12:59PM EDT29.000.170.050.05+0.17+100.00%1010178.13%
ITB180720P000300002018-05-04 2:50PM EDT30.000.160.100.05+0.16+100.00%639173.44%
ITB180720P000320002018-04-24 1:34PM EDT32.000.290.150.05+0.29+100.00%10202148.44%
ITB180720P000330002018-06-07 1:33PM EDT33.000.090.000.05+0.09+100.00%26924102.34%
ITB180720P000340002018-04-19 10:44AM EDT34.000.450.500.05+0.45+100.00%101464147.27%
ITB180720P000345002018-07-06 3:26PM EDT34.500.030.000.05+0.03+100.00%1181.25%
ITB180720P000350002018-07-10 9:38AM EDT35.000.040.000.05+0.04+100.00%250075.00%
ITB180720P000360002018-07-17 12:13PM EDT36.000.020.000.05-0.01-33.33%55,78060.94%
ITB180720P000370002018-07-17 10:28AM EDT37.000.040.000.05-0.01-20.00%681454.30%
ITB180720P000375002018-07-06 3:26PM EDT37.500.230.200.10+0.23+100.00%12,87362.50%
ITB180720P000380002018-07-12 11:10AM EDT38.000.230.050.10+0.23+100.00%588046.88%
ITB180720P000385002018-07-10 12:21PM EDT38.500.300.100.20+0.30+100.00%10111048.63%
ITB180720P000390002018-07-17 12:13PM EDT39.000.130.000.10-0.37-74.00%53,80928.32%
ITB180720P000400002018-07-05 1:15PM EDT40.001.600.901.10+1.60+100.00%121,65366.41%
ITB180720P000410002018-06-29 1:05PM EDT41.002.741.852.05+2.74+100.00%46791.70%
ITB180720P000420002018-07-17 12:30PM EDT42.002.302.052.15-0.60-20.69%215442.58%
ITB180720P000430002018-06-22 11:44AM EDT43.004.933.904.10+4.93+100.00%26152141.02%
ITB180720P000440002018-06-21 11:25AM EDT44.005.254.905.10+5.25+100.00%10130160.74%
ITB180720P000450002018-05-09 12:05PM EDT45.006.405.906.10+6.40+100.00%5010179.10%
ITB180720P000460002018-02-26 1:49PM EDT46.005.906.907.10+5.90+100.00%16135196.29%
ITB180720P000490002017-12-07 7:43PM EDT49.007.009.8010.20+7.00+100.00%2020242.77%
ITB180720P000500002018-02-07 2:06PM EDT50.008.7010.9011.10+8.70+100.00%10257.03%