Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
102.90-0.25 (-0.24%)
At close: 04:00PM EDT
103.14 +0.24 (+0.23%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240719C000750002024-06-04 12:28PM EDT75.0027.4025.5030.300.00-36115.94%
XHB240719C000800002024-06-06 3:38PM EDT80.0023.0421.1524.900.00-1292.63%
XHB240719C000850002024-06-21 2:06PM EDT85.0017.4016.0020.35-0.86-4.71%1521983.20%
XHB240719C000900002024-06-21 10:58AM EDT90.0012.6011.1515.50-3.60-22.22%2768.80%
XHB240719C000920002024-06-10 2:02PM EDT92.0010.879.4513.550.00-1262.77%
XHB240719C000930002024-06-20 2:53PM EDT93.0010.838.5512.200.00-1255.47%
XHB240719C000940002024-06-04 11:27AM EDT94.009.787.3510.700.00-5646.48%
XHB240719C000950002024-06-21 10:49AM EDT95.007.806.6510.40-1.27-14.00%53151.12%
XHB240719C000960002024-06-21 3:26PM EDT96.007.175.308.95-0.81-10.15%660942.98%
XHB240719C000970002024-06-18 9:38AM EDT97.008.604.559.000.00-12550.39%
XHB240719C000980002024-05-31 12:06PM EDT98.007.354.208.000.00-1446.75%
XHB240719C000990002024-06-13 11:37AM EDT99.007.093.407.200.00-1744.95%
XHB240719C001000002024-06-21 2:12PM EDT100.003.911.956.45-1.44-26.92%924243.41%
XHB240719C001010002024-06-21 3:26PM EDT101.003.423.454.40-0.71-17.19%861429.88%
XHB240719C001020002024-06-20 1:53PM EDT102.003.302.983.700.00-446528.54%
XHB240719C001030002024-06-21 3:50PM EDT103.002.612.482.88-0.20-7.12%7549225.76%
XHB240719C001040002024-06-20 1:36PM EDT104.002.232.012.380.00-12844525.34%
XHB240719C001050002024-06-21 3:57PM EDT105.001.691.103.80-0.26-13.33%2666141.60%
XHB240719C001060002024-06-21 11:12AM EDT106.001.190.811.82-0.37-23.72%1113027.11%
XHB240719C001070002024-06-21 3:44PM EDT107.000.920.601.67-0.33-26.40%2314728.69%
XHB240719C001080002024-06-21 10:11AM EDT108.000.660.371.78-0.32-32.65%594732.62%
XHB240719C001090002024-06-21 11:12AM EDT109.000.520.402.00-0.21-28.77%1216237.55%
XHB240719C001100002024-06-21 3:50PM EDT110.000.400.102.48-0.15-27.27%539945.02%
XHB240719C001110002024-06-21 3:37PM EDT111.000.290.080.69-0.31-51.67%125627.56%
XHB240719C001120002024-06-21 2:57PM EDT112.000.240.020.64-0.22-47.83%94828.91%
XHB240719C001130002024-06-21 3:57PM EDT113.000.180.050.58-0.06-25.00%21329229.96%
XHB240719C001140002024-06-21 4:00PM EDT114.000.140.030.55-0.15-51.72%16731.35%
XHB240719C001150002024-06-21 3:10PM EDT115.000.070.000.82-0.06-46.15%117537.48%
XHB240719C001160002024-06-21 2:28PM EDT116.000.050.000.50-0.24-82.76%11134.08%
XHB240719C001170002024-06-18 3:50PM EDT117.000.100.000.300.00-3631.54%
XHB240719C001180002024-06-21 11:12AM EDT118.000.050.000.10-0.08-61.54%11026.56%
XHB240719C001190002024-06-21 11:12AM EDT119.000.040.000.26-0.03-42.86%1333.55%
XHB240719C001200002024-06-12 3:00PM EDT120.000.110.000.070.00-11427.54%
XHB240719C001210002024-06-12 3:14PM EDT121.000.090.000.100.00--030.57%
XHB240719C001220002024-06-10 9:30AM EDT122.000.080.000.100.00-1031.84%
XHB240719C001250002024-06-06 10:24AM EDT125.000.050.000.100.00-4035.55%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240719P000750002024-06-06 11:17AM EDT75.000.070.000.100.00-12350.39%
XHB240719P000800002024-06-17 11:24AM EDT80.000.080.000.100.00-12745.70%
XHB240719P000850002024-06-13 10:48AM EDT85.000.110.002.220.00-180262.70%
XHB240719P000900002024-06-21 9:42AM EDT90.000.250.080.53+0.06+31.58%15,12438.87%
XHB240719P000920002024-06-21 2:27PM EDT92.000.310.022.44+0.04+14.81%1,4006,03260.35%
XHB240719P000930002024-06-20 1:00PM EDT93.000.360.001.430.00-11944.95%
XHB240719P000940002024-06-21 4:00PM EDT94.000.400.220.60+0.04+11.11%42330.45%
XHB240719P000950002024-06-21 2:28PM EDT95.000.570.350.61+0.04+7.55%66,72128.13%
XHB240719P000960002024-06-21 3:03PM EDT96.000.700.362.84+0.16+29.63%131,44651.29%
XHB240719P000970002024-06-21 2:57PM EDT97.000.760.360.90+0.04+5.56%4442,44126.83%
XHB240719P000980002024-06-21 3:58PM EDT98.000.900.421.470.00-6,7242,49930.37%
XHB240719P000990002024-06-21 3:42PM EDT99.001.200.661.49+0.01+0.84%43943827.37%
XHB240719P001000002024-06-21 3:34PM EDT100.001.570.881.61+0.09+6.08%501,99325.22%
XHB240719P001010002024-06-21 11:09AM EDT101.001.951.461.78+0.27+16.07%132,02423.27%
XHB240719P001020002024-06-21 4:04PM EDT102.002.121.532.79-0.11-4.93%5412,33428.46%
XHB240719P001030002024-06-21 4:00PM EDT103.002.542.232.63-0.15-5.58%2219822.68%
XHB240719P001040002024-06-21 2:51PM EDT104.003.502.643.45+0.40+12.90%256125.09%
XHB240719P001050002024-06-21 2:51PM EDT105.004.112.324.95+1.11+37.00%31,12433.18%
XHB240719P001060002024-06-20 2:48PM EDT106.004.103.106.250.00-4417039.30%
XHB240719P001070002024-06-03 9:46AM EDT107.004.252.987.000.00-22017640.27%
XHB240719P001080002024-06-20 2:31PM EDT108.005.404.357.750.00-105840.99%
XHB240719P001090002024-06-12 2:06PM EDT109.004.754.358.800.00-11644.37%
XHB240719P001100002024-06-07 2:00PM EDT110.008.606.059.250.00-11441.74%
XHB240719P001140002024-05-22 12:49PM EDT114.008.859.4513.500.00--154.32%
XHB240719P001150002024-05-17 10:50AM EDT115.008.508.7013.450.00-3344.63%
XHB240719P001200002024-06-18 10:52AM EDT120.0015.8815.2019.500.00-2467.58%