Singapore markets open in 4 hours 50 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,196.89 -714.49 (-1.07%) CMC Crypto 200
1,349.55 -24.29 (-1.77%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240524C00095000 | 2024-05-10 2:22PM EDT | 95.00 | 13.65 | 13.60 | 14.00 | 0.00 | - | - | 1 | 58.40% |
| ITB240524C00096500 | 2024-05-10 2:25PM EDT | 96.50 | 12.15 | 12.10 | 12.50 | 0.00 | - | - | 1 | 52.73% |
| ITB240524C00097000 | 2024-05-16 3:52PM EDT | 97.00 | 12.03 | 11.60 | 12.00 | +12.03 | - | - | 1 | 50.88% |
| ITB240524C00097500 | 2024-05-10 2:31PM EDT | 97.50 | 11.29 | 11.10 | 11.50 | 0.00 | - | - | 1 | 61.43% |
| ITB240524C00099000 | 2024-05-06 11:23AM EDT | 99.00 | 9.90 | 9.60 | 10.00 | 0.00 | - | - | 0 | 54.69% |
| ITB240524C00103500 | 2024-05-08 3:10PM EDT | 103.50 | 4.45 | 5.20 | 5.60 | 0.00 | - | - | 4 | 37.50% |
| ITB240524C00104000 | 2024-05-17 3:44PM EDT | 104.00 | 4.85 | 4.80 | 5.10 | +4.85 | - | 20 | 0 | 34.96% |
| ITB240524C00105000 | 2024-05-15 11:47AM EDT | 105.00 | 6.70 | 3.90 | 4.20 | 0.00 | - | 1 | 11 | 32.52% |
| ITB240524C00106000 | 2024-05-13 3:49PM EDT | 106.00 | 2.98 | 3.00 | 3.30 | 0.00 | - | 5 | 16 | 29.32% |
| ITB240524C00106500 | 2024-05-17 1:27PM EDT | 106.50 | 2.60 | 2.65 | 2.85 | +2.60 | - | 3 | 0 | 27.42% |
| ITB240524C00107000 | 2024-05-17 3:43PM EDT | 107.00 | 2.32 | 2.25 | 2.50 | -2.48 | -51.67% | 11 | 58 | 27.30% |
| ITB240524C00107500 | 2024-05-16 10:02AM EDT | 107.50 | 3.17 | 1.90 | 2.10 | +3.17 | - | - | 1 | 25.81% |
| ITB240524C00108000 | 2024-05-17 12:09PM EDT | 108.00 | 1.62 | 1.55 | 1.80 | -0.83 | -33.88% | 10 | 1,008 | 25.78% |
| ITB240524C00108500 | 2024-05-13 12:22PM EDT | 108.50 | 1.82 | 1.35 | 1.50 | 0.00 | - | 1 | 73 | 25.24% |
| ITB240524C00109000 | 2024-05-17 3:36PM EDT | 109.00 | 1.10 | 1.10 | 1.25 | -1.45 | -56.86% | 23 | 11 | 25.15% |
| ITB240524C00109500 | 2024-05-17 3:43PM EDT | 109.50 | 0.89 | 0.80 | 1.00 | -0.36 | -28.80% | 7 | 44 | 24.51% |
| ITB240524C00110000 | 2024-05-17 3:44PM EDT | 110.00 | 0.71 | 0.65 | 0.80 | -0.54 | -43.20% | 17 | 17 | 24.22% |
| ITB240524C00110500 | 2024-05-13 11:53AM EDT | 110.50 | 1.02 | 0.50 | 0.65 | +1.02 | - | 5 | 5 | 24.41% |
| ITB240524C00111000 | 2024-05-17 10:24AM EDT | 111.00 | 0.59 | 0.35 | 0.50 | -0.46 | -43.81% | 2 | 104 | 24.07% |
| ITB240524C00111500 | 2024-05-17 11:00AM EDT | 111.50 | 0.36 | 0.25 | 0.35 | +0.36 | - | 2 | 2 | 23.10% |
| ITB240524C00112000 | 2024-05-17 3:44PM EDT | 112.00 | 0.23 | 0.20 | 0.30 | -0.17 | -42.50% | 1 | 81 | 24.12% |
| ITB240524C00112500 | 2024-05-17 3:20PM EDT | 112.50 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 2 | 62 | 23.15% |
| ITB240524C00113000 | 2024-05-16 10:14AM EDT | 113.00 | 0.55 | 0.10 | 0.15 | 0.00 | - | 200 | 212 | 23.29% |
| ITB240524C00114500 | 2024-05-16 9:33AM EDT | 114.50 | 0.42 | 0.00 | 0.10 | +0.42 | - | - | 2 | 26.37% |
| ITB240524C00115000 | 2024-05-17 10:58AM EDT | 115.00 | 0.07 | 0.00 | 0.10 | -2.49 | -97.27% | 1 | 1 | 28.03% |
| ITB240524C00115500 | 2024-04-10 1:06PM EDT | 115.50 | 1.33 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 36.91% |
| ITB240524C00117000 | 2024-05-06 10:55AM EDT | 117.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 10 | 34.57% |
| ITB240524C00118000 | 2024-05-15 9:53AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 37.70% |
| ITB240524C00120000 | 2024-04-25 3:11PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 43.75% |
| ITB240524C00124000 | 2024-05-06 10:55AM EDT | 124.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 55.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240524P00085000 | 2024-04-18 10:34AM EDT | 85.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 86.72% |
| ITB240524P00090000 | 2024-05-06 10:24AM EDT | 90.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 68.75% |
| ITB240524P00095000 | 2024-05-06 10:24AM EDT | 95.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 51.17% |
| ITB240524P00096500 | 2024-05-06 9:33AM EDT | 96.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.95% |
| ITB240524P00099000 | 2024-05-02 12:16PM EDT | 99.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 42.58% |
| ITB240524P00100000 | 2024-05-09 9:47AM EDT | 100.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 56 | 38.67% |
| ITB240524P00101000 | 2024-05-17 9:35AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 8 | 3 | 34.96% |
| ITB240524P00102000 | 2024-05-15 12:47PM EDT | 102.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 31.15% |
| ITB240524P00102500 | 2024-05-14 10:18AM EDT | 102.50 | 0.40 | 0.05 | 0.15 | +0.40 | - | - | 6 | 32.03% |
| ITB240524P00103000 | 2024-05-09 11:50AM EDT | 103.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 29.98% |
| ITB240524P00104000 | 2024-05-14 3:35PM EDT | 104.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 27.93% |
| ITB240524P00104500 | 2024-05-14 3:53PM EDT | 104.50 | 0.55 | 0.15 | 0.25 | +0.55 | - | 1 | 0 | 27.49% |
| ITB240524P00105000 | 2024-05-17 10:36AM EDT | 105.00 | 0.30 | 0.20 | 0.30 | +0.09 | +42.86% | 20 | 34 | 26.71% |
| ITB240524P00105500 | 2024-05-13 12:27PM EDT | 105.50 | 0.85 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 25.64% |
| ITB240524P00106000 | 2024-05-17 3:50PM EDT | 106.00 | 0.40 | 0.35 | 0.45 | +0.06 | +17.65% | 10 | 22 | 25.59% |
| ITB240524P00107000 | 2024-05-17 9:45AM EDT | 107.00 | 0.80 | 0.50 | 0.65 | +0.13 | +19.40% | 1 | 21 | 24.07% |
| ITB240524P00107500 | 2024-05-16 10:03AM EDT | 107.50 | 0.50 | 0.70 | 0.80 | +0.50 | - | - | 16 | 23.68% |
| ITB240524P00108000 | 2024-05-17 3:48PM EDT | 108.00 | 1.02 | 0.80 | 1.00 | +0.08 | +8.51% | 15 | 17 | 23.76% |
| ITB240524P00108500 | 2024-05-17 3:45PM EDT | 108.50 | 1.17 | 1.00 | 1.20 | +0.37 | +46.25% | 33 | 3 | 23.29% |
| ITB240524P00109000 | 2024-05-17 3:44PM EDT | 109.00 | 1.40 | 1.25 | 1.45 | +1.40 | +137.25% | 6 | 22 | 23.15% |
| ITB240524P00109500 | 2024-05-03 11:06AM EDT | 109.50 | 3.30 | 1.60 | 1.75 | 0.00 | - | 4 | 2 | 23.39% |
| ITB240524P00110000 | 2024-05-17 3:28PM EDT | 110.00 | 1.80 | 1.90 | 2.05 | -0.15 | -7.69% | 5 | 32 | 23.10% |
| ITB240524P00110500 | 2024-05-17 10:26AM EDT | 110.50 | 2.10 | 2.15 | 2.40 | +0.59 | +39.07% | 1 | 2 | 23.19% |
| ITB240524P00111000 | 2024-05-16 3:15PM EDT | 111.00 | 2.13 | 2.55 | 2.80 | +2.13 | - | - | 28 | 23.88% |
| ITB240524P00111500 | 2024-05-03 9:31AM EDT | 111.50 | 4.20 | 2.95 | 3.30 | 0.00 | - | 1 | 9 | 26.51% |
| ITB240524P00113000 | 2024-05-15 9:31AM EDT | 113.00 | 2.80 | 4.20 | 4.70 | +2.80 | - | - | 2 | 31.25% |
| ITB240524P00114000 | 2024-04-11 1:30PM EDT | 114.00 | 7.31 | 5.50 | 5.80 | 0.00 | - | - | 1 | 38.57% |
| ITB240524P00115000 | 2024-05-09 12:51PM EDT | 115.00 | 7.10 | 6.00 | 6.50 | 0.00 | - | 1 | 22 | 32.52% |
© 2024 Yahoo. All rights reserved.