XHB - SPDR S&P Homebuilders ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230609C00065000 | 2023-05-19 11:12AM EDT | 65.00 | 7.12 | 5.35 | 10.00 | 0.00 | - | 1 | 2 | 151.37% |
| XHB230609C00067000 | 2023-05-30 11:16AM EDT | 67.00 | 3.50 | 3.30 | 7.80 | +3.50 | - | - | 1 | 123.49% |
| XHB230609C00068500 | 2023-05-31 11:54AM EDT | 68.50 | 1.30 | 2.05 | 6.65 | 0.00 | - | 1 | 7 | 117.87% |
| XHB230609C00069000 | 2023-06-02 10:57AM EDT | 69.00 | 2.92 | 1.50 | 6.25 | +1.58 | +117.91% | 5 | 23 | 115.14% |
| XHB230609C00069500 | 2023-06-01 12:58PM EDT | 69.50 | 1.09 | 1.05 | 5.65 | 0.00 | - | 8 | 11 | 106.45% |
| XHB230609C00070000 | 2023-06-02 2:22PM EDT | 70.00 | 2.71 | 0.45 | 5.25 | +1.87 | +222.62% | 20 | 75 | 103.47% |
| XHB230609C00070500 | 2023-06-02 12:34PM EDT | 70.50 | 2.05 | 0.21 | 5.00 | +1.37 | +201.47% | 2 | 6 | 104.49% |
| XHB230609C00071000 | 2023-06-02 11:49AM EDT | 71.00 | 1.46 | 0.08 | 4.85 | +1.11 | +317.14% | 20 | 59 | 108.01% |
| XHB230609C00071500 | 2023-06-02 3:07PM EDT | 71.50 | 1.57 | 0.15 | 4.80 | +1.06 | +207.84% | 32 | 47 | 113.87% |
| XHB230609C00072000 | 2023-06-02 1:05PM EDT | 72.00 | 1.03 | 0.10 | 4.85 | +0.88 | +586.67% | 19 | 130 | 57.57% |
| XHB230609C00072500 | 2023-06-02 3:14PM EDT | 72.50 | 0.88 | 0.00 | 1.20 | +0.55 | +166.67% | 3 | 97 | 30.13% |
| XHB230609C00073000 | 2023-06-02 3:57PM EDT | 73.00 | 0.66 | 0.00 | 0.66 | +0.37 | +127.59% | 15 | 4 | 21.97% |
| XHB230609C00073500 | 2023-05-31 11:07AM EDT | 73.50 | 0.09 | 0.00 | 1.45 | 0.00 | - | 1,000 | 1,006 | 49.22% |
| XHB230609C00074000 | 2023-06-02 2:39PM EDT | 74.00 | 0.25 | 0.00 | 1.15 | +0.12 | +92.31% | 5 | 114 | 46.34% |
| XHB230609C00075000 | 2023-06-02 3:56PM EDT | 75.00 | 0.10 | 0.00 | 0.90 | +0.09 | +900.00% | 3 | 76 | 48.68% |
| XHB230609C00076000 | 2023-06-02 12:24PM EDT | 76.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 9 | 1 | 41.16% |
| XHB230609C00077500 | 2023-05-04 10:43AM EDT | 77.50 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 1 | 114.80% |
| XHB230609C00080000 | 2023-05-04 10:43AM EDT | 80.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.45% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230609P00061000 | 2023-06-01 2:55PM EDT | 61.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 2 | 81.45% |
| XHB230609P00062000 | 2023-06-01 2:26PM EDT | 62.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 1 | 185.45% |
| XHB230609P00063500 | 2023-06-01 2:51PM EDT | 63.50 | 0.12 | 0.00 | 0.07 | +0.12 | - | - | 2 | 51.56% |
| XHB230609P00064000 | 2023-05-31 11:27AM EDT | 64.00 | 0.17 | 0.00 | 4.80 | +0.17 | - | - | 1 | 164.06% |
| XHB230609P00064500 | 2023-05-18 12:09PM EDT | 64.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 158.74% |
| XHB230609P00065000 | 2023-06-01 3:43PM EDT | 65.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 6 | 29 | 62.01% |
| XHB230609P00065500 | 2023-05-15 2:16PM EDT | 65.50 | 0.35 | 0.00 | 0.43 | 0.00 | - | 7 | 7 | 59.77% |
| XHB230609P00066000 | 2023-06-02 10:27AM EDT | 66.00 | 0.10 | 0.00 | 0.23 | -0.26 | -72.22% | 4 | 6 | 57.42% |
| XHB230609P00066500 | 2023-06-02 3:58PM EDT | 66.50 | 0.03 | 0.00 | 0.50 | -0.17 | -85.00% | 3 | 61 | 55.27% |
| XHB230609P00067000 | 2023-06-02 3:39PM EDT | 67.00 | 0.04 | 0.00 | 0.30 | -0.24 | -85.71% | 11 | 77 | 54.69% |
| XHB230609P00067500 | 2023-05-31 1:39PM EDT | 67.50 | 0.62 | 0.00 | 0.34 | 0.00 | - | 3 | 51 | 53.13% |
| XHB230609P00068000 | 2023-06-02 3:26PM EDT | 68.00 | 0.07 | 0.00 | 0.68 | -0.79 | -91.86% | 14 | 71 | 63.87% |
| XHB230609P00068500 | 2023-06-02 2:39PM EDT | 68.50 | 0.09 | 0.01 | 0.37 | -0.42 | -82.35% | 4 | 4 | 47.07% |
| XHB230609P00069000 | 2023-06-02 3:11PM EDT | 69.00 | 0.09 | 0.00 | 0.42 | -0.75 | -89.29% | 8 | 85 | 45.31% |
| XHB230609P00069500 | 2023-06-01 3:26PM EDT | 69.50 | 0.83 | 0.00 | 0.57 | 0.00 | - | 53 | 79 | 46.88% |
| XHB230609P00070000 | 2023-06-02 3:46PM EDT | 70.00 | 0.16 | 0.00 | 0.81 | -0.96 | -85.71% | 26 | 125 | 50.49% |
| XHB230609P00070500 | 2023-06-02 3:58PM EDT | 70.50 | 0.22 | 0.03 | 0.26 | -1.09 | -83.21% | 1 | 81 | 26.95% |
| XHB230609P00071000 | 2023-06-02 3:58PM EDT | 71.00 | 0.27 | 0.00 | 0.90 | -1.61 | -85.64% | 54 | 40 | 43.41% |
| XHB230609P00071500 | 2023-06-02 12:27PM EDT | 71.50 | 0.58 | 0.05 | 1.61 | -1.37 | -70.26% | 39 | 16 | 58.06% |
| XHB230609P00072000 | 2023-06-02 2:39PM EDT | 72.00 | 0.63 | 0.00 | 2.79 | -2.64 | -80.73% | 77 | 38 | 84.08% |
| XHB230609P00072500 | 2023-06-02 3:56PM EDT | 72.50 | 0.69 | 0.00 | 4.80 | -2.86 | -80.56% | 79 | 66 | 66.80% |
| XHB230609P00073000 | 2023-05-18 3:18PM EDT | 73.00 | 1.60 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 60.45% |
| XHB230609P00073500 | 2023-06-02 3:08PM EDT | 73.50 | 1.27 | 0.10 | 4.85 | +1.27 | - | 95 | 0 | 54.25% |
| XHB230609P00074000 | 2023-05-25 9:49AM EDT | 74.00 | 3.85 | 0.15 | 4.90 | 0.00 | - | - | 0 | 111.96% |
| XHB230609P00076000 | 2023-05-23 9:35AM EDT | 76.00 | 5.85 | 1.35 | 6.05 | 0.00 | - | 1 | 9 | 109.77% |
© 2023 Yahoo. All rights reserved.