Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.83-0.48 (-0.81%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220520C000400002022-04-25 2:40PM EDT40.0022.3318.5020.700.00-22593.75%
XHB220520C000500002022-05-18 11:53AM EDT50.009.708.5010.500.00-45301.17%
XHB220520C000570002022-05-16 12:10AM EDT57.004.561.652.100.00---75.00%
XHB220520C000580002022-05-17 1:02PM EDT58.003.920.901.150.00-2153.52%
XHB220520C000585002022-05-11 3:03PM EDT58.501.860.500.750.00-4646.48%
XHB220520C000590002022-05-20 10:29AM EDT59.000.300.200.40-0.84-73.68%24339.06%
XHB220520C000600002022-05-20 9:37AM EDT60.000.200.000.10-0.20-50.00%19337.89%
XHB220520C000605002022-05-19 2:15PM EDT60.500.210.000.100.00-42648.05%
XHB220520C000610002022-05-19 3:15PM EDT61.000.170.000.100.00-2211757.42%
XHB220520C000615002022-05-19 10:02AM EDT61.500.050.000.100.00-110955.86%
XHB220520C000620002022-05-20 9:36AM EDT62.000.050.000.10+0.02+66.67%153463.67%
XHB220520C000625002022-05-18 1:02PM EDT62.500.040.000.050.00-161,29562.50%
XHB220520C000630002022-05-20 10:12AM EDT63.000.030.000.05-0.10-76.92%357368.75%
XHB220520C000635002022-05-18 10:02AM EDT63.500.050.000.050.00-17675.78%
XHB220520C000640002022-05-18 12:00PM EDT64.000.030.000.050.00-81,82382.03%
XHB220520C000645002022-05-18 12:07PM EDT64.500.050.000.050.00-11688.28%
XHB220520C000650002022-05-19 10:35AM EDT65.000.130.000.050.00-171994.53%
XHB220520C000655002022-05-16 11:55AM EDT65.500.050.000.050.00-22100.78%
XHB220520C000660002022-05-11 3:45PM EDT66.000.080.000.050.00-376106.25%
XHB220520C000665002022-05-16 9:33AM EDT66.500.080.000.050.00-22112.50%
XHB220520C000670002022-05-18 11:53AM EDT67.000.080.000.050.00-492118.75%
XHB220520C000675002022-05-10 10:27AM EDT67.500.130.000.050.00-115123.44%
XHB220520C000680002022-05-20 10:00AM EDT68.000.040.000.05-0.02-33.33%11,606129.69%
XHB220520C000690002022-05-17 10:13AM EDT69.000.040.000.050.00-4109140.63%
XHB220520C000700002022-05-16 11:28AM EDT70.000.030.000.050.00-32,617151.56%
XHB220520C000710002022-05-16 11:55AM EDT71.000.030.000.050.00-455160.94%
XHB220520C000720002022-05-20 10:00AM EDT72.000.020.000.05-0.03-60.00%1162171.88%
XHB220520C000730002022-05-11 12:35PM EDT73.000.010.000.050.00-1289181.25%
XHB220520C000740002022-05-06 9:58AM EDT74.000.040.000.050.00-326190.63%
XHB220520C000750002022-05-04 3:32PM EDT75.000.010.000.050.00-3106200.00%
XHB220520C000760002022-05-06 12:35PM EDT76.000.200.000.050.00-4045209.38%
XHB220520C000770002022-05-03 9:30AM EDT77.000.050.000.050.00-4603218.75%
XHB220520C000780002022-05-06 11:59AM EDT78.000.200.000.050.00-58228.13%
XHB220520C000790002022-05-18 1:34PM EDT79.000.010.000.050.00-457237.50%
XHB220520C000800002022-04-11 9:30AM EDT80.000.010.000.100.00-11268.75%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220520P000400002022-04-25 11:56AM EDT40.000.050.000.050.00--1312.50%
XHB220520P000450002022-04-29 12:49PM EDT45.000.100.000.050.00-1045226.56%
XHB220520P000460002022-04-26 9:30AM EDT46.000.100.000.050.00-1113209.38%
XHB220520P000470002022-04-29 3:50PM EDT47.000.100.000.050.00-12193.75%
XHB220520P000480002022-04-25 12:16PM EDT48.000.200.000.050.00-111178.13%
XHB220520P000490002022-05-02 3:29PM EDT49.000.150.000.050.00-127145162.50%
XHB220520P000500002022-05-12 3:39PM EDT50.000.090.000.050.00-6568146.88%
XHB220520P000510002022-05-13 3:42PM EDT51.000.050.000.050.00-112131.25%
XHB220520P000520002022-05-13 3:42PM EDT52.000.050.000.050.00-116115.63%
XHB220520P000530002022-05-11 12:00PM EDT53.000.110.000.050.00-1799.61%
XHB220520P000540002022-05-18 3:45PM EDT54.000.050.000.050.00-1663884.38%
XHB220520P000550002022-05-20 9:51AM EDT55.000.010.000.05-0.19-95.00%41,93268.75%
XHB220520P000560002022-05-19 3:05PM EDT56.000.050.000.050.00-285053.13%
XHB220520P000570002022-05-19 10:35AM EDT57.000.100.000.050.00-2063943.75%
XHB220520P000575002022-05-19 2:41PM EDT57.500.060.000.100.00-563142.19%
XHB220520P000580002022-05-20 10:05AM EDT58.000.100.050.20-0.07-41.18%137541.99%
XHB220520P000585002022-05-19 2:20PM EDT58.500.150.150.250.00-283832.03%
XHB220520P000590002022-05-20 10:05AM EDT59.000.400.400.50-0.47-54.02%1199033.20%
XHB220520P000600002022-05-20 9:44AM EDT60.000.601.051.30-0.30-33.33%566,51441.80%
XHB220520P000605002022-05-19 3:29PM EDT60.501.121.551.750.00-21644.92%
XHB220520P000610002022-05-19 9:42AM EDT61.002.351.952.300.00-547462.11%
XHB220520P000615002022-05-19 3:29PM EDT61.501.952.402.850.00-26478.91%
XHB220520P000620002022-05-19 10:37AM EDT62.002.552.853.300.00-155980.47%
XHB220520P000625002022-05-18 3:42PM EDT62.503.551.953.900.00-3644105.27%
XHB220520P000630002022-05-19 9:55AM EDT63.004.052.554.400.00-20242114.45%
XHB220520P000635002022-05-17 3:10PM EDT63.501.662.905.000.00-220138.09%
XHB220520P000640002022-05-20 9:51AM EDT64.004.764.005.30+1.00+26.60%2445113.67%
XHB220520P000645002022-05-16 3:23PM EDT64.503.954.105.900.00-263140.63%
XHB220520P000650002022-05-20 9:49AM EDT65.005.435.006.40-0.39-6.70%23,676149.22%
XHB220520P000660002022-05-18 11:03AM EDT66.005.745.307.800.00-129223.83%
XHB220520P000670002022-05-16 1:34PM EDT67.005.956.208.600.00-160214.45%
XHB220520P000675002022-05-16 12:10AM EDT67.506.166.709.200.00--3237.50%
XHB220520P000680002022-05-18 11:11AM EDT68.008.207.209.800.00-111259.77%
XHB220520P000690002022-05-13 10:08AM EDT69.007.608.2010.900.00-18290.04%
XHB220520P000700002022-05-06 12:25PM EDT70.009.429.3011.700.00-175278.13%
XHB220520P000710002022-05-05 12:52PM EDT71.008.7210.5012.500.00-15258.98%
XHB220520P000720002022-04-22 1:53PM EDT72.0010.3511.2013.400.00-21251.17%
XHB220520P000730002022-04-29 9:30AM EDT73.009.9312.2014.700.00-13323.05%
XHB220520P000740002022-04-21 2:00PM EDT74.0010.7713.4015.600.00-61319.53%
XHB220520P000750002022-04-28 9:35AM EDT75.0013.3014.1016.600.00-1925333.20%
XHB220520P000760002022-04-25 10:12AM EDT76.0015.6515.5017.400.00-21300.78%
XHB220520P000770002022-04-25 10:13AM EDT77.0016.2016.2018.500.00--0337.50%
XHB220520P000780002022-04-27 11:18AM EDT78.0016.7217.2019.600.00-30371.48%
XHB220520P000790002022-04-25 1:00PM EDT79.0017.2518.1020.700.00-10403.52%
XHB220520P000800002022-03-23 11:51AM EDT80.0012.0516.0020.600.00--00.00%