Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
54.69-0.42 (-0.76%)
At close: 04:00PM EDT
54.70 +0.01 (+0.02%)
After hours: 06:45PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221007C000540002022-09-28 9:32AM EDT54.001.900.205.000.00-273774.56%
XHB221007C000560002022-09-30 10:10AM EDT56.000.850.004.80-0.15-15.00%211498.54%
XHB221007C000565002022-09-29 9:43AM EDT56.500.900.004.800.00-482105.08%
XHB221007C000570002022-09-30 2:52PM EDT57.000.440.003.80-0.20-31.25%17794.43%
XHB221007C000575002022-09-29 9:49AM EDT57.500.550.004.800.00-49117.38%
XHB221007C000580002022-09-30 11:46AM EDT58.000.300.004.80-0.10-25.00%125123.19%
XHB221007C000585002022-09-29 12:48PM EDT58.500.250.004.800.00-165128.81%
XHB221007C000590002022-09-30 12:57PM EDT59.000.150.004.80-0.30-66.67%116134.28%
XHB221007C000595002022-09-30 2:37PM EDT59.500.070.004.80-1.38-95.17%101139.55%
XHB221007C000600002022-09-29 12:48PM EDT60.000.100.004.800.00-125144.68%
XHB221007C000605002022-09-21 3:32PM EDT60.500.050.004.80-0.45-90.00%18149.71%
XHB221007C000610002022-09-27 1:55PM EDT61.000.100.004.800.00-1023154.59%
XHB221007C000615002022-09-20 3:36PM EDT61.500.400.004.800.00-2258159.33%
XHB221007C000620002022-09-26 10:58AM EDT62.000.050.004.800.00-118163.97%
XHB221007C000625002022-09-19 11:38AM EDT62.500.470.004.800.00-35168.55%
XHB221007C000630002022-09-13 10:51AM EDT63.000.690.004.800.00-1313173.00%
XHB221007C000635002022-09-19 11:47AM EDT63.500.270.004.800.00-426177.34%
XHB221007C000640002022-09-19 11:41AM EDT64.000.220.004.800.00-318181.64%
XHB221007C000645002022-09-16 12:09PM EDT64.500.150.004.800.00-1328185.84%
XHB221007C000650002022-09-07 3:04PM EDT65.000.550.004.800.00-839189.99%
XHB221007C000660002022-09-21 12:37PM EDT66.000.100.004.800.00-116198.05%
XHB221007C000665002022-08-26 10:55AM EDT66.501.050.002.150.00-55145.90%
XHB221007C000670002022-08-31 10:38AM EDT67.000.400.000.050.00--165.63%
XHB221007C000675002022-08-26 12:38PM EDT67.500.680.000.150.00-101080.08%
XHB221007C000800002022-09-19 1:51PM EDT80.000.050.000.100.00--1123.05%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221007P000350002022-09-27 11:27AM EDT35.000.020.000.050.00-2580135.94%
XHB221007P000470002022-09-21 10:13AM EDT47.000.090.004.700.00--5190.92%
XHB221007P000500002022-09-30 9:50AM EDT50.000.100.004.80-0.14-58.33%84150.78%
XHB221007P000510002022-09-30 3:48PM EDT51.000.150.004.80-0.15-50.00%24136.43%
XHB221007P000520002022-09-30 3:37PM EDT52.000.280.202.05-0.06-17.65%14714675.20%
XHB221007P000530002022-09-30 4:00PM EDT53.000.560.004.80+0.01+1.82%619106.79%
XHB221007P000540002022-09-30 3:58PM EDT54.000.800.004.80-0.04-4.76%2411591.02%
XHB221007P000550002022-09-30 3:58PM EDT55.001.280.104.80-0.02-1.54%8027875.68%
XHB221007P000555002022-09-30 1:17PM EDT55.501.400.002.00-0.21-13.04%42751.32%
XHB221007P000560002022-09-30 3:39PM EDT56.001.700.004.80-0.12-6.59%1436654.39%
XHB221007P000565002022-09-29 9:30AM EDT56.501.700.505.000.00-113555.18%
XHB221007P000570002022-09-30 10:33AM EDT57.002.130.104.80-0.27-11.25%222114.40%
XHB221007P000575002022-09-28 3:42PM EDT57.501.550.705.500.00-166127.20%
XHB221007P000580002022-09-30 9:51AM EDT58.003.141.005.40-0.06-1.87%130112.55%
XHB221007P000585002022-09-29 2:59PM EDT58.503.901.706.000.00-2027121.58%
XHB221007P000590002022-09-28 3:03PM EDT59.002.712.206.500.00-341126.95%
XHB221007P000595002022-09-20 1:01PM EDT59.503.102.505.300.00-1365.43%
XHB221007P000600002022-09-30 3:55PM EDT60.005.202.807.10+0.04+0.78%134122.75%
XHB221007P000605002022-09-21 2:48PM EDT60.502.953.007.700.00-18131.25%
XHB221007P000610002022-09-14 10:13AM EDT61.003.753.508.200.00-16135.94%
XHB221007P000615002022-09-21 1:44PM EDT61.503.804.108.800.00-328144.29%
XHB221007P000620002022-09-22 12:54PM EDT62.006.264.709.500.00-22156.25%
XHB221007P000625002022-09-21 1:44PM EDT62.504.605.2010.000.00-30160.74%
XHB221007P000630002022-08-29 10:17AM EDT63.003.657.209.100.00-10107.13%
XHB221007P000635002022-08-31 10:03AM EDT63.504.426.6010.500.00-10150.10%
XHB221007P000645002022-09-07 9:44AM EDT64.505.607.1011.900.00--0174.02%
XHB221007P000650002022-09-19 10:03AM EDT65.006.957.6012.500.00-10181.93%
XHB221007P000685002022-09-01 11:12AM EDT68.509.5311.0015.900.00-10204.49%
XHB221007P000690002022-09-02 9:39AM EDT69.008.8912.0016.500.00-30212.16%
XHB221007P000700002022-09-22 12:18PM EDT70.0014.2712.7017.500.00--0219.14%