Singapore markets open in 2 hours 52 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
71.21-1.06 (-1.47%)
At close: 04:00PM EST
71.20 -0.01 (-0.01%)
After hours: 05:40PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230210C000500002023-01-13 11:54AM EST50.0016.5519.2523.500.00-2020152.93%
XHB230210C000565002023-01-27 9:32AM EST56.509.8512.3017.050.00-10231.93%
XHB230210C000570002023-01-19 11:13AM EST57.007.1911.9016.650.00--187.89%
XHB230210C000580002023-01-11 10:38AM EST58.007.8010.9015.600.00--175.78%
XHB230210C000585002023-01-20 3:24PM EST58.506.4010.4515.200.00-11011087.30%
XHB230210C000600002023-01-17 10:54AM EST60.006.788.9513.700.00-1077.93%
XHB230210C000620002023-01-27 9:32AM EST62.004.567.0011.800.00-1172.85%
XHB230210C000625002023-01-30 10:27AM EST62.504.906.8011.50+4.90--1086.82%
XHB230210C000630002023-01-30 10:27AM EST63.004.456.3011.100.00-4785.74%
XHB230210C000635002023-01-30 1:55PM EST63.503.775.8010.350.00-6574.80%
XHB230210C000640002023-01-30 10:21AM EST64.003.705.309.800.00-223169.53%
XHB230210C000650002023-02-03 1:30PM EST65.006.334.359.00-1.27-16.71%1668.65%
XHB230210C000655002023-01-31 10:41AM EST65.503.053.758.300.00-12157.03%
XHB230210C000660002023-01-24 1:44PM EST66.001.773.457.900.00-162960.74%
XHB230210C000665002023-01-26 3:23PM EST66.501.432.937.450.00-61757.32%
XHB230210C000670002023-02-03 9:44AM EST67.004.352.356.75-0.17-3.76%329122.46%
XHB230210C000675002023-02-02 9:53AM EST67.504.673.907.500.00-101099.90%
XHB230210C000680002023-02-03 12:03PM EST68.003.731.506.00-0.49-11.61%113118.16%
XHB230210C000685002023-02-01 3:26PM EST68.502.830.955.650.00-15116.41%
XHB230210C000690002023-02-03 3:55PM EST69.002.550.755.05+0.12+4.94%6023107.32%
XHB230210C000700002023-02-03 3:55PM EST70.001.770.154.85-1.26-41.58%113450.73%
XHB230210C000710002023-02-03 3:57PM EST71.001.270.154.30+0.07+5.83%32258.25%
XHB230210C000715002023-02-03 3:01PM EST71.500.840.003.90+0.84-20057.32%
XHB230210C000720002023-02-03 3:14PM EST72.000.690.330.73+0.69-55629.49%
XHB230210C000730002023-02-03 12:58PM EST73.000.490.051.29+0.49-3255.96%
XHB230210C000740002023-02-02 1:57PM EST74.000.690.000.77+0.69--849.51%
XHB230210C000750002023-02-03 2:52PM EST75.000.130.000.15+0.13-11032.13%
XHB230210C000760002023-02-02 1:47PM EST76.000.170.004.80+0.17--5116.60%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230210P000540002023-01-26 10:39AM EST54.000.050.000.430.00--84130.86%
XHB230210P000545002023-01-26 10:38AM EST54.500.050.000.340.00-119121.48%
XHB230210P000555002023-02-01 10:02AM EST55.500.040.004.800.00-22245.70%
XHB230210P000560002023-01-10 10:43AM EST56.000.370.004.800.00-44240.04%
XHB230210P000575002023-01-18 10:37AM EST57.500.370.004.800.00-22223.24%
XHB230210P000595002023-01-03 11:15AM EST59.501.870.000.040.00--161.72%
XHB230210P000600002023-01-19 11:48AM EST60.000.650.000.110.00-41868.36%
XHB230210P000605002023-01-13 1:23PM EST60.500.340.004.800.00--1190.14%
XHB230210P000610002023-01-11 10:09AM EST61.000.790.004.800.00--2184.67%
XHB230210P000615002023-01-11 10:01AM EST61.500.850.000.350.00--1074.80%
XHB230210P000620002023-02-03 10:44AM EST62.000.050.000.30-0.11-68.75%19669.14%
XHB230210P000625002023-01-20 10:11AM EST62.501.100.000.190.00-6760.16%
XHB230210P000630002023-02-01 3:02PM EST63.000.120.000.200.00-10010057.62%
XHB230210P000635002023-01-19 1:59PM EST63.501.540.000.250.00--1057.23%
XHB230210P000640002023-02-02 11:34AM EST64.000.030.000.220.00-12952.54%
XHB230210P000645002023-01-26 1:15PM EST64.500.800.004.800.00-14146.19%
XHB230210P000650002023-01-31 11:01AM EST65.000.310.000.600.00-1959.86%
XHB230210P000655002023-02-02 11:35AM EST65.500.080.000.300.00-1756.25%
XHB230210P000660002023-02-03 2:21PM EST66.000.060.000.69-0.04-40.00%29454.88%
XHB230210P000665002023-01-31 10:49AM EST66.500.660.000.300.00-412548.83%
XHB230210P000670002023-02-03 3:35PM EST67.000.150.000.43-0.49-76.56%28525951.07%
XHB230210P000675002023-02-03 3:46PM EST67.500.200.000.83-0.58-74.36%25827462.21%
XHB230210P000680002023-02-03 3:56PM EST68.000.200.000.210.00-61433.20%
XHB230210P000685002023-02-03 11:59AM EST68.500.220.000.91+0.22-2155.32%
XHB230210P000690002023-02-03 3:46PM EST69.000.420.001.06+0.42-228954.98%
XHB230210P000700002023-02-03 3:13PM EST70.000.650.000.65+0.65-3710032.03%
XHB230210P000710002023-02-03 3:57PM EST71.001.030.052.64+1.03-1151575.49%
XHB230210P000715002023-02-03 3:01PM EST71.501.350.053.90+1.35-20750.05%
XHB230210P000720002023-02-03 3:39PM EST72.001.620.063.15+1.62-21474.76%
XHB230210P000730002023-02-03 9:48AM EST73.001.960.394.40+1.96-2293.07%
XHB230210P000740002023-02-03 2:20PM EST74.002.950.505.15+2.95-10096.58%
XHB230210P000750002023-02-02 10:50AM EST75.002.651.606.25+2.65--400109.18%