Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.08-0.45 (-0.40%)
At close: 04:00PM EDT
112.47 +0.39 (+0.35%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240726C000940002024-07-12 2:46PM EDT94.0015.5515.9020.350.00--158.59%
XHB240726C000950002024-06-13 12:54PM EDT95.0010.9211.7516.400.00-110.00%
XHB240726C000960002024-07-12 2:53PM EDT96.0013.6213.8518.350.00-26136.43%
XHB240726C000970002024-07-12 9:35AM EDT97.0011.6712.8517.150.00-364125.83%
XHB240726C000980002024-07-05 2:21PM EDT98.002.1812.6016.200.00-1166.89%
XHB240726C000985002024-07-05 4:00PM EDT98.502.0511.5015.450.00-4953112.60%
XHB240726C000990002024-07-16 2:42PM EDT99.0015.8511.0015.450.00-12353.03%
XHB240726C000995002024-07-19 3:39PM EDT99.5013.0511.1015.00+11.25+625.00%1167.29%
XHB240726C001000002024-07-12 10:41AM EDT100.009.4910.3014.300.00-18154.00%
XHB240726C001005002024-06-10 2:03PM EDT100.504.460.535.050.00--60.00%
XHB240726C001010002024-07-18 12:06PM EDT101.0012.929.0013.250.00-1011105.47%
XHB240726C001015002024-07-15 2:52PM EDT101.508.189.1013.100.00-32560.55%
XHB240726C001020002024-07-12 10:02AM EDT102.007.658.0012.500.00-458105.01%
XHB240726C001025002024-07-15 2:52PM EDT102.507.238.2512.200.00-31360.11%
XHB240726C001030002024-07-15 1:47PM EDT103.006.607.0511.650.00-11102.10%
XHB240726C001035002024-07-16 10:55AM EDT103.509.757.3511.000.00-11154.10%
XHB240726C001040002024-07-12 11:07AM EDT104.008.606.6510.50+2.70+45.76%131293.07%
XHB240726C001050002024-07-16 2:26PM EDT105.009.535.609.750.00-301991.80%
XHB240726C001055002024-07-12 9:33AM EDT105.503.754.509.250.00-4588.70%
XHB240726C001060002024-07-18 3:49PM EDT106.007.084.908.550.00-11481.81%
XHB240726C001065002024-07-18 12:17PM EDT106.506.424.408.10-0.87-11.93%51079.59%
XHB240726C001070002024-07-17 3:47PM EDT107.006.103.957.300.00-12070.92%
XHB240726C001075002024-07-16 3:32PM EDT107.507.952.807.350.00-131477.69%
XHB240726C001080002024-07-16 10:04AM EDT108.006.052.956.850.00-31074.39%
XHB240726C001090002024-07-18 9:44AM EDT109.006.451.686.000.00-32570.19%
XHB240726C001100002024-07-19 11:23AM EDT110.003.151.305.15-2.25-41.67%91765.63%
XHB240726C001110002024-07-19 2:52PM EDT111.002.531.952.80-2.31-47.73%14835.99%
XHB240726C001120002024-07-18 3:12PM EDT112.002.321.442.21+0.07+3.11%721435.06%
XHB240726C001130002024-07-19 2:52PM EDT113.001.501.041.72-0.95-38.78%261134.57%
XHB240726C001140002024-07-19 11:34AM EDT114.001.150.681.36-0.35-23.33%59674735.01%
XHB240726C001150002024-07-19 3:19PM EDT115.000.730.041.34-0.39-34.82%172,30340.45%
XHB240726C001160002024-07-19 11:59AM EDT116.000.510.000.65-0.22-30.14%528732.35%
XHB240726C001170002024-07-18 3:43PM EDT117.000.580.014.750.00-65134169.73%
XHB240726C001180002024-07-19 3:37PM EDT118.000.280.004.50-0.56-66.67%211972.71%
XHB240726C001190002024-07-19 2:42PM EDT119.000.220.004.50-0.73-76.84%8112277.78%
XHB240726C001200002024-07-18 3:49PM EDT120.000.220.004.350.00-1,1761,22381.25%
XHB240726C001210002024-07-18 10:15AM EDT121.000.530.004.800.00-1190.21%
XHB240726C001240002024-07-18 10:11AM EDT124.000.020.003.95-0.24-92.31%1295.12%
XHB240726C001250002024-07-19 3:58PM EDT125.000.020.003.95-0.04-66.67%1013199.27%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240726P000800002024-07-09 10:00AM EDT80.000.050.001.040.00-15156.05%
XHB240726P000900002024-07-08 11:24AM EDT90.000.220.002.910.00-316146.83%
XHB240726P000910002024-07-11 10:52AM EDT91.000.050.003.250.00--5146.78%
XHB240726P000930002024-07-09 9:47AM EDT93.000.440.003.900.00-11145.17%
XHB240726P000940002024-07-11 10:48AM EDT94.000.110.004.300.00-159144.87%
XHB240726P000950002024-07-08 11:24AM EDT95.000.740.004.450.00-118141.06%
XHB240726P000960002024-07-12 11:15AM EDT96.000.070.004.450.00-123135.35%
XHB240726P000965002024-07-11 3:13PM EDT96.500.110.004.450.00--5132.47%
XHB240726P000970002024-07-12 9:52AM EDT97.000.060.004.450.00-2011129.64%
XHB240726P000980002024-07-12 9:52AM EDT98.000.060.004.450.00-60145123.93%
XHB240726P000985002024-07-11 9:35AM EDT98.500.370.004.450.00-613121.05%
XHB240726P000990002024-07-10 12:48PM EDT99.001.420.000.090.00-1648.63%
XHB240726P000995002024-07-11 3:40PM EDT99.500.240.004.450.00-2630115.33%
XHB240726P001000002024-07-19 1:02PM EDT100.000.070.004.45-0.03-30.00%696112.45%
XHB240726P001005002024-07-16 1:40PM EDT100.500.080.004.450.00-369109.57%
XHB240726P001010002024-07-19 1:36PM EDT101.000.060.004.45-0.02-25.00%121106.69%
XHB240726P001020002024-07-12 11:35AM EDT102.000.200.004.450.00-1564100.88%
XHB240726P001025002024-07-17 10:09AM EDT102.500.120.004.800.00-2224101.61%
XHB240726P001030002024-07-18 11:36AM EDT103.000.100.004.45+0.03+42.86%62595.07%
XHB240726P001035002024-07-12 3:50PM EDT103.500.430.014.450.00--292.24%
XHB240726P001040002024-07-19 2:59PM EDT104.000.130.044.85+0.09+225.00%123893.55%
XHB240726P001045002024-07-19 12:26PM EDT104.500.130.004.80-0.02-13.33%12689.65%
XHB240726P001050002024-07-19 2:57PM EDT105.000.180.014.85+0.10+125.00%710387.21%
XHB240726P001055002024-07-19 2:43PM EDT105.500.210.004.80-0.09-30.00%51083.57%
XHB240726P001060002024-07-19 1:47PM EDT106.000.250.004.45+0.11+78.57%12277.17%
XHB240726P001065002024-07-18 2:08PM EDT106.500.290.004.50+0.09+45.00%17274.59%
XHB240726P001070002024-07-19 12:26PM EDT107.000.310.004.50-0.11-26.19%12171.48%
XHB240726P001075002024-07-18 2:52PM EDT107.500.430.004.800.00-2124471.07%
XHB240726P001080002024-07-18 2:52PM EDT108.000.620.004.80+0.11+21.57%340167.85%
XHB240726P001090002024-07-19 2:44PM EDT109.000.710.010.82+0.02+2.90%113532.62%
XHB240726P001100002024-07-19 4:00PM EDT110.000.860.101.25-0.14-14.00%5926034.72%
XHB240726P001110002024-07-19 12:54PM EDT111.001.190.881.58-0.06-4.80%77833.69%
XHB240726P001120002024-07-19 2:57PM EDT112.001.561.332.10-0.17-9.83%6917934.57%
XHB240726P001130002024-07-19 3:39PM EDT113.002.030.453.25-0.22-9.78%1828544.48%
XHB240726P001140002024-07-19 3:15PM EDT114.002.582.423.55-0.20-7.19%24939.60%
XHB240726P001150002024-07-19 3:55PM EDT115.003.501.555.850.00-26267.48%
XHB240726P001160002024-07-18 11:27AM EDT116.002.852.256.100.00-16260.74%
XHB240726P001170002024-07-18 10:11AM EDT117.002.283.007.200.00-10010067.97%