XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230609C000650002023-05-19 11:12AM EDT65.007.125.3510.000.00-12151.37%
XHB230609C000670002023-05-30 11:16AM EDT67.003.503.307.80+3.50--1123.49%
XHB230609C000685002023-05-31 11:54AM EDT68.501.302.056.650.00-17117.87%
XHB230609C000690002023-06-02 10:57AM EDT69.002.921.506.25+1.58+117.91%523115.14%
XHB230609C000695002023-06-01 12:58PM EDT69.501.091.055.650.00-811106.45%
XHB230609C000700002023-06-02 2:22PM EDT70.002.710.455.25+1.87+222.62%2075103.47%
XHB230609C000705002023-06-02 12:34PM EDT70.502.050.215.00+1.37+201.47%26104.49%
XHB230609C000710002023-06-02 11:49AM EDT71.001.460.084.85+1.11+317.14%2059108.01%
XHB230609C000715002023-06-02 3:07PM EDT71.501.570.154.80+1.06+207.84%3247113.87%
XHB230609C000720002023-06-02 1:05PM EDT72.001.030.104.85+0.88+586.67%1913057.57%
XHB230609C000725002023-06-02 3:14PM EDT72.500.880.001.20+0.55+166.67%39730.13%
XHB230609C000730002023-06-02 3:57PM EDT73.000.660.000.66+0.37+127.59%15421.97%
XHB230609C000735002023-05-31 11:07AM EDT73.500.090.001.450.00-1,0001,00649.22%
XHB230609C000740002023-06-02 2:39PM EDT74.000.250.001.15+0.12+92.31%511446.34%
XHB230609C000750002023-06-02 3:56PM EDT75.000.100.000.90+0.09+900.00%37648.68%
XHB230609C000760002023-06-02 12:24PM EDT76.000.040.000.430.00-9141.16%
XHB230609C000775002023-05-04 10:43AM EDT77.500.240.004.800.00--1114.80%
XHB230609C000800002023-05-04 10:43AM EDT80.000.170.004.800.00-11135.45%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230609P000610002023-06-01 2:55PM EDT61.000.040.010.260.00-1281.45%
XHB230609P000620002023-06-01 2:26PM EDT62.000.050.004.80+0.05--1185.45%
XHB230609P000635002023-06-01 2:51PM EDT63.500.120.000.07+0.12--251.56%
XHB230609P000640002023-05-31 11:27AM EDT64.000.170.004.80+0.17--1164.06%
XHB230609P000645002023-05-18 12:09PM EDT64.500.160.004.800.00-11158.74%
XHB230609P000650002023-06-01 3:43PM EDT65.000.120.000.400.00-62962.01%
XHB230609P000655002023-05-15 2:16PM EDT65.500.350.000.430.00-7759.77%
XHB230609P000660002023-06-02 10:27AM EDT66.000.100.000.23-0.26-72.22%4657.42%
XHB230609P000665002023-06-02 3:58PM EDT66.500.030.000.50-0.17-85.00%36155.27%
XHB230609P000670002023-06-02 3:39PM EDT67.000.040.000.30-0.24-85.71%117754.69%
XHB230609P000675002023-05-31 1:39PM EDT67.500.620.000.340.00-35153.13%
XHB230609P000680002023-06-02 3:26PM EDT68.000.070.000.68-0.79-91.86%147163.87%
XHB230609P000685002023-06-02 2:39PM EDT68.500.090.010.37-0.42-82.35%4447.07%
XHB230609P000690002023-06-02 3:11PM EDT69.000.090.000.42-0.75-89.29%88545.31%
XHB230609P000695002023-06-01 3:26PM EDT69.500.830.000.570.00-537946.88%
XHB230609P000700002023-06-02 3:46PM EDT70.000.160.000.81-0.96-85.71%2612550.49%
XHB230609P000705002023-06-02 3:58PM EDT70.500.220.030.26-1.09-83.21%18126.95%
XHB230609P000710002023-06-02 3:58PM EDT71.000.270.000.90-1.61-85.64%544043.41%
XHB230609P000715002023-06-02 12:27PM EDT71.500.580.051.61-1.37-70.26%391658.06%
XHB230609P000720002023-06-02 2:39PM EDT72.000.630.002.79-2.64-80.73%773884.08%
XHB230609P000725002023-06-02 3:56PM EDT72.500.690.004.80-2.86-80.56%796666.80%
XHB230609P000730002023-05-18 3:18PM EDT73.001.600.054.800.00-1160.45%
XHB230609P000735002023-06-02 3:08PM EDT73.501.270.104.85+1.27-95054.25%
XHB230609P000740002023-05-25 9:49AM EDT74.003.850.154.900.00--0111.96%
XHB230609P000760002023-05-23 9:35AM EDT76.005.851.356.050.00-19109.77%