Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,426.20 +123.46 (+1.69%) BTC-USD
29,840.21 +105.32 (+0.35%) CMC Crypto 200
665.35 -8.02 (-1.19%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220520C00040000 | 2022-04-25 2:40PM EDT | 40.00 | 22.33 | 18.50 | 20.70 | 0.00 | - | 2 | 2 | 593.75% |
| XHB220520C00050000 | 2022-05-18 11:53AM EDT | 50.00 | 9.70 | 8.50 | 10.50 | 0.00 | - | 4 | 5 | 301.17% |
| XHB220520C00057000 | 2022-05-16 12:10AM EDT | 57.00 | 4.56 | 1.65 | 2.10 | 0.00 | - | - | - | 75.00% |
| XHB220520C00058000 | 2022-05-17 1:02PM EDT | 58.00 | 3.92 | 0.90 | 1.15 | 0.00 | - | 2 | 1 | 53.52% |
| XHB220520C00058500 | 2022-05-11 3:03PM EDT | 58.50 | 1.86 | 0.50 | 0.75 | 0.00 | - | 4 | 6 | 46.48% |
| XHB220520C00059000 | 2022-05-20 10:29AM EDT | 59.00 | 0.30 | 0.20 | 0.40 | -0.84 | -73.68% | 2 | 43 | 39.06% |
| XHB220520C00060000 | 2022-05-20 9:37AM EDT | 60.00 | 0.20 | 0.00 | 0.10 | -0.20 | -50.00% | 1 | 93 | 37.89% |
| XHB220520C00060500 | 2022-05-19 2:15PM EDT | 60.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 48.05% |
| XHB220520C00061000 | 2022-05-19 3:15PM EDT | 61.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 22 | 117 | 57.42% |
| XHB220520C00061500 | 2022-05-19 10:02AM EDT | 61.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 55.86% |
| XHB220520C00062000 | 2022-05-20 9:36AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 534 | 63.67% |
| XHB220520C00062500 | 2022-05-18 1:02PM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 1,295 | 62.50% |
| XHB220520C00063000 | 2022-05-20 10:12AM EDT | 63.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 3 | 573 | 68.75% |
| XHB220520C00063500 | 2022-05-18 10:02AM EDT | 63.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 75.78% |
| XHB220520C00064000 | 2022-05-18 12:00PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 1,823 | 82.03% |
| XHB220520C00064500 | 2022-05-18 12:07PM EDT | 64.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 88.28% |
| XHB220520C00065000 | 2022-05-19 10:35AM EDT | 65.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 719 | 94.53% |
| XHB220520C00065500 | 2022-05-16 11:55AM EDT | 65.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 100.78% |
| XHB220520C00066000 | 2022-05-11 3:45PM EDT | 66.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 76 | 106.25% |
| XHB220520C00066500 | 2022-05-16 9:33AM EDT | 66.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 112.50% |
| XHB220520C00067000 | 2022-05-18 11:53AM EDT | 67.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 118.75% |
| XHB220520C00067500 | 2022-05-10 10:27AM EDT | 67.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 123.44% |
| XHB220520C00068000 | 2022-05-20 10:00AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 1,606 | 129.69% |
| XHB220520C00069000 | 2022-05-17 10:13AM EDT | 69.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 109 | 140.63% |
| XHB220520C00070000 | 2022-05-16 11:28AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,617 | 151.56% |
| XHB220520C00071000 | 2022-05-16 11:55AM EDT | 71.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 55 | 160.94% |
| XHB220520C00072000 | 2022-05-20 10:00AM EDT | 72.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 162 | 171.88% |
| XHB220520C00073000 | 2022-05-11 12:35PM EDT | 73.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 89 | 181.25% |
| XHB220520C00074000 | 2022-05-06 9:58AM EDT | 74.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 190.63% |
| XHB220520C00075000 | 2022-05-04 3:32PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 106 | 200.00% |
| XHB220520C00076000 | 2022-05-06 12:35PM EDT | 76.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 40 | 45 | 209.38% |
| XHB220520C00077000 | 2022-05-03 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 603 | 218.75% |
| XHB220520C00078000 | 2022-05-06 11:59AM EDT | 78.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 228.13% |
| XHB220520C00079000 | 2022-05-18 1:34PM EDT | 79.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 237.50% |
| XHB220520C00080000 | 2022-04-11 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 268.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220520P00040000 | 2022-04-25 11:56AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 312.50% |
| XHB220520P00045000 | 2022-04-29 12:49PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 226.56% |
| XHB220520P00046000 | 2022-04-26 9:30AM EDT | 46.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 209.38% |
| XHB220520P00047000 | 2022-04-29 3:50PM EDT | 47.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 193.75% |
| XHB220520P00048000 | 2022-04-25 12:16PM EDT | 48.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 178.13% |
| XHB220520P00049000 | 2022-05-02 3:29PM EDT | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 127 | 145 | 162.50% |
| XHB220520P00050000 | 2022-05-12 3:39PM EDT | 50.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 6 | 568 | 146.88% |
| XHB220520P00051000 | 2022-05-13 3:42PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 131.25% |
| XHB220520P00052000 | 2022-05-13 3:42PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 115.63% |
| XHB220520P00053000 | 2022-05-11 12:00PM EDT | 53.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 99.61% |
| XHB220520P00054000 | 2022-05-18 3:45PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 638 | 84.38% |
| XHB220520P00055000 | 2022-05-20 9:51AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 4 | 1,932 | 68.75% |
| XHB220520P00056000 | 2022-05-19 3:05PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 850 | 53.13% |
| XHB220520P00057000 | 2022-05-19 10:35AM EDT | 57.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 639 | 43.75% |
| XHB220520P00057500 | 2022-05-19 2:41PM EDT | 57.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 631 | 42.19% |
| XHB220520P00058000 | 2022-05-20 10:05AM EDT | 58.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 1 | 375 | 41.99% |
| XHB220520P00058500 | 2022-05-19 2:20PM EDT | 58.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 28 | 38 | 32.03% |
| XHB220520P00059000 | 2022-05-20 10:05AM EDT | 59.00 | 0.40 | 0.40 | 0.50 | -0.47 | -54.02% | 11 | 990 | 33.20% |
| XHB220520P00060000 | 2022-05-20 9:44AM EDT | 60.00 | 0.60 | 1.05 | 1.30 | -0.30 | -33.33% | 56 | 6,514 | 41.80% |
| XHB220520P00060500 | 2022-05-19 3:29PM EDT | 60.50 | 1.12 | 1.55 | 1.75 | 0.00 | - | 2 | 16 | 44.92% |
| XHB220520P00061000 | 2022-05-19 9:42AM EDT | 61.00 | 2.35 | 1.95 | 2.30 | 0.00 | - | 5 | 474 | 62.11% |
| XHB220520P00061500 | 2022-05-19 3:29PM EDT | 61.50 | 1.95 | 2.40 | 2.85 | 0.00 | - | 2 | 64 | 78.91% |
| XHB220520P00062000 | 2022-05-19 10:37AM EDT | 62.00 | 2.55 | 2.85 | 3.30 | 0.00 | - | 1 | 559 | 80.47% |
| XHB220520P00062500 | 2022-05-18 3:42PM EDT | 62.50 | 3.55 | 1.95 | 3.90 | 0.00 | - | 36 | 44 | 105.27% |
| XHB220520P00063000 | 2022-05-19 9:55AM EDT | 63.00 | 4.05 | 2.55 | 4.40 | 0.00 | - | 20 | 242 | 114.45% |
| XHB220520P00063500 | 2022-05-17 3:10PM EDT | 63.50 | 1.66 | 2.90 | 5.00 | 0.00 | - | 2 | 20 | 138.09% |
| XHB220520P00064000 | 2022-05-20 9:51AM EDT | 64.00 | 4.76 | 4.00 | 5.30 | +1.00 | +26.60% | 2 | 445 | 113.67% |
| XHB220520P00064500 | 2022-05-16 3:23PM EDT | 64.50 | 3.95 | 4.10 | 5.90 | 0.00 | - | 2 | 63 | 140.63% |
| XHB220520P00065000 | 2022-05-20 9:49AM EDT | 65.00 | 5.43 | 5.00 | 6.40 | -0.39 | -6.70% | 2 | 3,676 | 149.22% |
| XHB220520P00066000 | 2022-05-18 11:03AM EDT | 66.00 | 5.74 | 5.30 | 7.80 | 0.00 | - | 1 | 29 | 223.83% |
| XHB220520P00067000 | 2022-05-16 1:34PM EDT | 67.00 | 5.95 | 6.20 | 8.60 | 0.00 | - | 1 | 60 | 214.45% |
| XHB220520P00067500 | 2022-05-16 12:10AM EDT | 67.50 | 6.16 | 6.70 | 9.20 | 0.00 | - | - | 3 | 237.50% |
| XHB220520P00068000 | 2022-05-18 11:11AM EDT | 68.00 | 8.20 | 7.20 | 9.80 | 0.00 | - | 1 | 11 | 259.77% |
| XHB220520P00069000 | 2022-05-13 10:08AM EDT | 69.00 | 7.60 | 8.20 | 10.90 | 0.00 | - | 1 | 8 | 290.04% |
| XHB220520P00070000 | 2022-05-06 12:25PM EDT | 70.00 | 9.42 | 9.30 | 11.70 | 0.00 | - | 1 | 75 | 278.13% |
| XHB220520P00071000 | 2022-05-05 12:52PM EDT | 71.00 | 8.72 | 10.50 | 12.50 | 0.00 | - | 1 | 5 | 258.98% |
| XHB220520P00072000 | 2022-04-22 1:53PM EDT | 72.00 | 10.35 | 11.20 | 13.40 | 0.00 | - | 2 | 1 | 251.17% |
| XHB220520P00073000 | 2022-04-29 9:30AM EDT | 73.00 | 9.93 | 12.20 | 14.70 | 0.00 | - | 1 | 3 | 323.05% |
| XHB220520P00074000 | 2022-04-21 2:00PM EDT | 74.00 | 10.77 | 13.40 | 15.60 | 0.00 | - | 6 | 1 | 319.53% |
| XHB220520P00075000 | 2022-04-28 9:35AM EDT | 75.00 | 13.30 | 14.10 | 16.60 | 0.00 | - | 19 | 25 | 333.20% |
| XHB220520P00076000 | 2022-04-25 10:12AM EDT | 76.00 | 15.65 | 15.50 | 17.40 | 0.00 | - | 2 | 1 | 300.78% |
| XHB220520P00077000 | 2022-04-25 10:13AM EDT | 77.00 | 16.20 | 16.20 | 18.50 | 0.00 | - | - | 0 | 337.50% |
| XHB220520P00078000 | 2022-04-27 11:18AM EDT | 78.00 | 16.72 | 17.20 | 19.60 | 0.00 | - | 3 | 0 | 371.48% |
| XHB220520P00079000 | 2022-04-25 1:00PM EDT | 79.00 | 17.25 | 18.10 | 20.70 | 0.00 | - | 1 | 0 | 403.52% |
| XHB220520P00080000 | 2022-03-23 11:51AM EDT | 80.00 | 12.05 | 16.00 | 20.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
