Singapore markets open in 2 hours 52 minutes
Straits Times Index
3,384.29 +20.61 (+0.61%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,906.91 -517.17 (-2.21%) CMC Crypto 200
535.42 -1.43 (-0.27%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230210C00050000 | 2023-01-13 11:54AM EST | 50.00 | 16.55 | 19.25 | 23.50 | 0.00 | - | 20 | 20 | 152.93% |
| XHB230210C00056500 | 2023-01-27 9:32AM EST | 56.50 | 9.85 | 12.30 | 17.05 | 0.00 | - | 1 | 0 | 231.93% |
| XHB230210C00057000 | 2023-01-19 11:13AM EST | 57.00 | 7.19 | 11.90 | 16.65 | 0.00 | - | - | 1 | 87.89% |
| XHB230210C00058000 | 2023-01-11 10:38AM EST | 58.00 | 7.80 | 10.90 | 15.60 | 0.00 | - | - | 1 | 75.78% |
| XHB230210C00058500 | 2023-01-20 3:24PM EST | 58.50 | 6.40 | 10.45 | 15.20 | 0.00 | - | 110 | 110 | 87.30% |
| XHB230210C00060000 | 2023-01-17 10:54AM EST | 60.00 | 6.78 | 8.95 | 13.70 | 0.00 | - | 1 | 0 | 77.93% |
| XHB230210C00062000 | 2023-01-27 9:32AM EST | 62.00 | 4.56 | 7.00 | 11.80 | 0.00 | - | 1 | 1 | 72.85% |
| XHB230210C00062500 | 2023-01-30 10:27AM EST | 62.50 | 4.90 | 6.80 | 11.50 | +4.90 | - | - | 10 | 86.82% |
| XHB230210C00063000 | 2023-01-30 10:27AM EST | 63.00 | 4.45 | 6.30 | 11.10 | 0.00 | - | 4 | 7 | 85.74% |
| XHB230210C00063500 | 2023-01-30 1:55PM EST | 63.50 | 3.77 | 5.80 | 10.35 | 0.00 | - | 6 | 5 | 74.80% |
| XHB230210C00064000 | 2023-01-30 10:21AM EST | 64.00 | 3.70 | 5.30 | 9.80 | 0.00 | - | 22 | 31 | 69.53% |
| XHB230210C00065000 | 2023-02-03 1:30PM EST | 65.00 | 6.33 | 4.35 | 9.00 | -1.27 | -16.71% | 1 | 6 | 68.65% |
| XHB230210C00065500 | 2023-01-31 10:41AM EST | 65.50 | 3.05 | 3.75 | 8.30 | 0.00 | - | 1 | 21 | 57.03% |
| XHB230210C00066000 | 2023-01-24 1:44PM EST | 66.00 | 1.77 | 3.45 | 7.90 | 0.00 | - | 16 | 29 | 60.74% |
| XHB230210C00066500 | 2023-01-26 3:23PM EST | 66.50 | 1.43 | 2.93 | 7.45 | 0.00 | - | 6 | 17 | 57.32% |
| XHB230210C00067000 | 2023-02-03 9:44AM EST | 67.00 | 4.35 | 2.35 | 6.75 | -0.17 | -3.76% | 3 | 29 | 122.46% |
| XHB230210C00067500 | 2023-02-02 9:53AM EST | 67.50 | 4.67 | 3.90 | 7.50 | 0.00 | - | 10 | 10 | 99.90% |
| XHB230210C00068000 | 2023-02-03 12:03PM EST | 68.00 | 3.73 | 1.50 | 6.00 | -0.49 | -11.61% | 1 | 13 | 118.16% |
| XHB230210C00068500 | 2023-02-01 3:26PM EST | 68.50 | 2.83 | 0.95 | 5.65 | 0.00 | - | 1 | 5 | 116.41% |
| XHB230210C00069000 | 2023-02-03 3:55PM EST | 69.00 | 2.55 | 0.75 | 5.05 | +0.12 | +4.94% | 60 | 23 | 107.32% |
| XHB230210C00070000 | 2023-02-03 3:55PM EST | 70.00 | 1.77 | 0.15 | 4.85 | -1.26 | -41.58% | 11 | 34 | 50.73% |
| XHB230210C00071000 | 2023-02-03 3:57PM EST | 71.00 | 1.27 | 0.15 | 4.30 | +0.07 | +5.83% | 3 | 22 | 58.25% |
| XHB230210C00071500 | 2023-02-03 3:01PM EST | 71.50 | 0.84 | 0.00 | 3.90 | +0.84 | - | 20 | 0 | 57.32% |
| XHB230210C00072000 | 2023-02-03 3:14PM EST | 72.00 | 0.69 | 0.33 | 0.73 | +0.69 | - | 5 | 56 | 29.49% |
| XHB230210C00073000 | 2023-02-03 12:58PM EST | 73.00 | 0.49 | 0.05 | 1.29 | +0.49 | - | 3 | 2 | 55.96% |
| XHB230210C00074000 | 2023-02-02 1:57PM EST | 74.00 | 0.69 | 0.00 | 0.77 | +0.69 | - | - | 8 | 49.51% |
| XHB230210C00075000 | 2023-02-03 2:52PM EST | 75.00 | 0.13 | 0.00 | 0.15 | +0.13 | - | 11 | 0 | 32.13% |
| XHB230210C00076000 | 2023-02-02 1:47PM EST | 76.00 | 0.17 | 0.00 | 4.80 | +0.17 | - | - | 5 | 116.60% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230210P00054000 | 2023-01-26 10:39AM EST | 54.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | - | 84 | 130.86% |
| XHB230210P00054500 | 2023-01-26 10:38AM EST | 54.50 | 0.05 | 0.00 | 0.34 | 0.00 | - | 11 | 9 | 121.48% |
| XHB230210P00055500 | 2023-02-01 10:02AM EST | 55.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 245.70% |
| XHB230210P00056000 | 2023-01-10 10:43AM EST | 56.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 240.04% |
| XHB230210P00057500 | 2023-01-18 10:37AM EST | 57.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 223.24% |
| XHB230210P00059500 | 2023-01-03 11:15AM EST | 59.50 | 1.87 | 0.00 | 0.04 | 0.00 | - | - | 1 | 61.72% |
| XHB230210P00060000 | 2023-01-19 11:48AM EST | 60.00 | 0.65 | 0.00 | 0.11 | 0.00 | - | 4 | 18 | 68.36% |
| XHB230210P00060500 | 2023-01-13 1:23PM EST | 60.50 | 0.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 190.14% |
| XHB230210P00061000 | 2023-01-11 10:09AM EST | 61.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | - | 2 | 184.67% |
| XHB230210P00061500 | 2023-01-11 10:01AM EST | 61.50 | 0.85 | 0.00 | 0.35 | 0.00 | - | - | 10 | 74.80% |
| XHB230210P00062000 | 2023-02-03 10:44AM EST | 62.00 | 0.05 | 0.00 | 0.30 | -0.11 | -68.75% | 19 | 6 | 69.14% |
| XHB230210P00062500 | 2023-01-20 10:11AM EST | 62.50 | 1.10 | 0.00 | 0.19 | 0.00 | - | 6 | 7 | 60.16% |
| XHB230210P00063000 | 2023-02-01 3:02PM EST | 63.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 57.62% |
| XHB230210P00063500 | 2023-01-19 1:59PM EST | 63.50 | 1.54 | 0.00 | 0.25 | 0.00 | - | - | 10 | 57.23% |
| XHB230210P00064000 | 2023-02-02 11:34AM EST | 64.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 29 | 52.54% |
| XHB230210P00064500 | 2023-01-26 1:15PM EST | 64.50 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 146.19% |
| XHB230210P00065000 | 2023-01-31 11:01AM EST | 65.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 59.86% |
| XHB230210P00065500 | 2023-02-02 11:35AM EST | 65.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 56.25% |
| XHB230210P00066000 | 2023-02-03 2:21PM EST | 66.00 | 0.06 | 0.00 | 0.69 | -0.04 | -40.00% | 2 | 94 | 54.88% |
| XHB230210P00066500 | 2023-01-31 10:49AM EST | 66.50 | 0.66 | 0.00 | 0.30 | 0.00 | - | 41 | 25 | 48.83% |
| XHB230210P00067000 | 2023-02-03 3:35PM EST | 67.00 | 0.15 | 0.00 | 0.43 | -0.49 | -76.56% | 285 | 259 | 51.07% |
| XHB230210P00067500 | 2023-02-03 3:46PM EST | 67.50 | 0.20 | 0.00 | 0.83 | -0.58 | -74.36% | 258 | 274 | 62.21% |
| XHB230210P00068000 | 2023-02-03 3:56PM EST | 68.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 6 | 14 | 33.20% |
| XHB230210P00068500 | 2023-02-03 11:59AM EST | 68.50 | 0.22 | 0.00 | 0.91 | +0.22 | - | 2 | 1 | 55.32% |
| XHB230210P00069000 | 2023-02-03 3:46PM EST | 69.00 | 0.42 | 0.00 | 1.06 | +0.42 | - | 22 | 89 | 54.98% |
| XHB230210P00070000 | 2023-02-03 3:13PM EST | 70.00 | 0.65 | 0.00 | 0.65 | +0.65 | - | 37 | 100 | 32.03% |
| XHB230210P00071000 | 2023-02-03 3:57PM EST | 71.00 | 1.03 | 0.05 | 2.64 | +1.03 | - | 115 | 15 | 75.49% |
| XHB230210P00071500 | 2023-02-03 3:01PM EST | 71.50 | 1.35 | 0.05 | 3.90 | +1.35 | - | 20 | 7 | 50.05% |
| XHB230210P00072000 | 2023-02-03 3:39PM EST | 72.00 | 1.62 | 0.06 | 3.15 | +1.62 | - | 21 | 4 | 74.76% |
| XHB230210P00073000 | 2023-02-03 9:48AM EST | 73.00 | 1.96 | 0.39 | 4.40 | +1.96 | - | 2 | 2 | 93.07% |
| XHB230210P00074000 | 2023-02-03 2:20PM EST | 74.00 | 2.95 | 0.50 | 5.15 | +2.95 | - | 10 | 0 | 96.58% |
| XHB230210P00075000 | 2023-02-02 10:50AM EST | 75.00 | 2.65 | 1.60 | 6.25 | +2.65 | - | - | 400 | 109.18% |
© 2023 Yahoo. All rights reserved.
