Singapore markets open in 1 hour 20 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
105.15+1.27 (+1.22%)
At close: 04:00PM EDT
105.35 +0.20 (+0.19%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240531C000850002024-05-07 10:22AM EDT85.0021.9717.4021.950.00-31186.62%
XHB240531C000900002024-05-14 2:37PM EDT90.0017.4312.8516.300.00--1128.91%
XHB240531C000920002024-05-21 3:08PM EDT92.0014.9011.0514.650.00--1128.03%
XHB240531C000930002024-05-22 3:26PM EDT93.0011.8010.1013.600.00--1119.68%
XHB240531C000940002024-05-20 10:32AM EDT94.0013.469.0512.950.00-12123.49%
XHB240531C000950002024-05-07 10:55AM EDT95.0012.047.3511.550.00--2104.74%
XHB240531C000975002024-05-20 3:33PM EDT97.5010.275.509.800.00--1107.62%
XHB240531C000990002024-05-24 1:18PM EDT99.006.263.908.50-2.54-28.86%33101.07%
XHB240531C001000002024-05-13 11:37AM EDT100.008.002.706.650.00-2572.85%
XHB240531C001010002024-04-25 9:40AM EDT101.003.032.256.000.00-3373.68%
XHB240531C001015002024-05-10 2:51PM EDT101.506.562.006.000.00-42681.01%
XHB240531C001020002024-05-24 2:21PM EDT102.003.261.475.30+0.77+30.92%61972.44%
XHB240531C001025002024-04-25 3:08PM EDT102.503.351.255.000.00-21372.56%
XHB240531C001030002024-05-24 2:21PM EDT103.002.451.315.00-2.12-46.39%12078.81%
XHB240531C001035002024-05-01 2:26PM EDT103.502.400.414.950.00-678483.64%
XHB240531C001040002024-05-24 11:06AM EDT104.001.830.354.40+0.08+4.57%118677.78%
XHB240531C001045002024-05-24 3:42PM EDT104.501.311.311.52+0.06+4.80%16123.83%
XHB240531C001050002024-05-24 2:35PM EDT105.001.050.991.23+0.14+15.38%301123.51%
XHB240531C001055002024-05-24 3:46PM EDT105.500.750.720.98-0.19-20.21%287023.32%
XHB240531C001060002024-05-24 2:21PM EDT106.000.610.101.91-1.04-63.03%612746.88%
XHB240531C001065002024-05-24 4:01PM EDT106.500.560.004.80-1.10-66.27%12561.28%
XHB240531C001070002024-05-24 2:21PM EDT107.000.330.051.97-0.36-52.17%16656.49%
XHB240531C001075002024-05-24 3:45PM EDT107.500.190.021.80-0.04-17.39%510756.84%
XHB240531C001080002024-05-24 3:42PM EDT108.000.150.002.54-0.34-69.39%212176.32%
XHB240531C001085002024-05-24 3:28PM EDT108.500.100.004.80-0.12-54.55%17177.10%
XHB240531C001090002024-05-24 2:54PM EDT109.000.080.004.80-0.14-63.64%211780.76%
XHB240531C001095002024-05-24 3:42PM EDT109.500.060.004.80-0.34-85.00%12384.33%
XHB240531C001100002024-05-24 12:41PM EDT110.000.100.004.80+0.03+42.86%139887.79%
XHB240531C001105002024-05-23 3:39PM EDT110.500.060.002.350.00-71562.70%
XHB240531C001110002024-05-16 1:04PM EDT111.000.620.002.100.00-11562.40%
XHB240531C001115002024-05-21 2:31PM EDT111.500.120.002.300.00-1167.82%
XHB240531C001120002024-05-21 3:10PM EDT112.000.080.002.350.00-2671.29%
XHB240531C001125002024-05-22 9:30AM EDT112.500.040.000.010.00-1824.61%
XHB240531C001130002024-05-17 1:10PM EDT113.000.120.012.300.00-13276.27%
XHB240531C001140002024-05-24 11:38AM EDT114.000.060.001.70-0.01-14.29%1372.61%
XHB240531C001150002024-05-24 11:38AM EDT115.000.040.001.29-0.01-20.00%1270.65%
XHB240531C001170002024-05-14 1:02PM EDT117.000.070.001.700.00-1186.82%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240531P000750002024-04-24 12:00PM EDT75.000.070.002.580.00--2235.35%
XHB240531P000800002024-05-07 10:22AM EDT80.000.050.002.260.00-31192.87%
XHB240531P000850002024-05-03 3:11PM EDT85.000.080.002.250.00-442159.86%
XHB240531P000900002024-05-14 1:02PM EDT90.000.060.000.060.00-1659.38%
XHB240531P000940002024-05-17 10:48AM EDT94.000.040.002.400.00-37105.03%
XHB240531P000950002024-05-01 10:00AM EDT95.000.800.002.660.00-17102.64%
XHB240531P000955002024-04-24 12:00PM EDT95.500.970.002.420.00--295.61%
XHB240531P000960002024-05-03 2:15PM EDT96.000.380.002.300.00-1590.53%
XHB240531P000965002024-05-17 1:10PM EDT96.500.070.001.900.00-13781.05%
XHB240531P000970002024-05-03 9:41AM EDT97.000.360.002.100.00-13581.01%
XHB240531P000975002024-05-03 9:48AM EDT97.500.370.001.900.00-1474.76%
XHB240531P000980002024-05-20 2:09PM EDT98.000.060.002.500.00-1280.22%
XHB240531P000985002024-05-20 10:00AM EDT98.500.080.004.800.00-284106.15%
XHB240531P000990002024-05-23 1:39PM EDT99.000.150.004.800.00-115102.25%
XHB240531P000995002024-05-24 3:50PM EDT99.500.080.003.45-0.20-71.43%5382.08%
XHB240531P001000002024-05-24 3:58PM EDT100.000.070.002.54-0.20-74.07%1013867.04%
XHB240531P001010002024-05-24 2:19PM EDT101.000.140.002.56-0.25-64.10%116260.16%
XHB240531P001015002024-05-17 3:00PM EDT101.500.220.002.370.00-1354.20%
XHB240531P001020002024-05-24 2:00PM EDT102.000.230.002.71-0.24-51.06%1,2623254.54%
XHB240531P001025002024-05-23 3:59PM EDT102.500.730.000.570.00-3531.93%
XHB240531P001030002024-05-24 3:33PM EDT103.000.360.004.35-0.52-59.09%44564.50%
XHB240531P001035002024-05-24 3:50PM EDT103.500.480.004.80-0.58-54.72%155364.82%
XHB240531P001040002024-05-24 2:22PM EDT104.000.650.004.80-0.75-53.57%123560.21%
XHB240531P001045002024-05-24 3:02PM EDT104.500.900.570.87-0.67-42.68%7611023.83%
XHB240531P001050002024-05-24 3:58PM EDT105.000.980.801.06-0.95-49.22%1,2652923.10%
XHB240531P001055002024-05-23 3:26PM EDT105.502.371.051.280.00-36022.29%
XHB240531P001060002024-05-24 3:13PM EDT106.001.610.134.90-1.04-39.25%138390.58%
XHB240531P001065002024-05-24 1:39PM EDT106.501.820.374.70-1.28-41.29%91380.76%
XHB240531P001070002024-05-24 3:40PM EDT107.002.280.454.95-1.13-33.14%2111579.93%
XHB240531P001075002024-05-23 11:54AM EDT107.503.111.175.000.00-45574.71%
XHB240531P001080002024-05-24 3:45PM EDT108.003.170.855.00-1.10-25.76%22068.07%
XHB240531P001085002024-05-22 3:08PM EDT108.503.971.755.000.00-62660.89%
XHB240531P001090002024-05-24 1:58PM EDT109.004.011.255.70-1.14-22.14%151768.80%
XHB240531P001095002024-05-24 3:40PM EDT109.504.532.486.90-0.44-8.85%65187.60%
XHB240531P001100002024-05-23 3:03PM EDT110.006.223.007.200.00-8586.69%
XHB240531P001110002024-05-15 9:58AM EDT111.002.754.208.300.00--095.61%
XHB240531P001115002024-05-15 9:58AM EDT111.503.074.708.450.00--090.87%
XHB240531P001200002024-05-03 2:52PM EDT120.0014.3812.7516.950.00-21137.74%