Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.53+0.31 (+0.28%)
At close: 04:00PM EDT
112.53 0.00 (0.00%)
Pre-market: 06:34AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240920C000590002024-03-13 1:07PM EDT59.0049.3544.1548.700.00--70.00%
XHB240920C000700002024-06-21 12:10PM EDT70.0032.870.000.000.00-330.00%
XHB240920C000720002024-06-25 2:48PM EDT72.0029.650.000.000.00-1800.00%
XHB240920C000750002024-07-01 10:26AM EDT75.0025.050.000.000.00-2000.00%
XHB240920C000790002024-05-10 2:43PM EDT79.0029.4821.2526.200.00--10.00%
XHB240920C000800002024-06-27 11:14AM EDT80.0021.600.000.000.00-5120.00%
XHB240920C000810002024-07-15 3:53PM EDT81.0028.240.000.000.00-5180.00%
XHB240920C000830002024-07-15 3:53PM EDT83.0026.340.000.000.00-5180.00%
XHB240920C000840002024-04-12 10:35AM EDT84.0022.6423.8026.250.00-110.00%
XHB240920C000850002024-07-16 9:36AM EDT85.0026.700.000.000.00--00.00%
XHB240920C000880002024-05-16 2:23PM EDT88.0021.5015.3519.900.00--10.00%
XHB240920C000890002024-03-19 11:53AM EDT89.0019.9513.7517.300.00-110.00%
XHB240920C000900002024-07-11 3:42PM EDT90.0018.000.000.000.00-100.00%
XHB240920C000920002024-06-04 11:46AM EDT92.0012.807.7512.000.00-600.00%
XHB240920C000940002024-07-12 9:58AM EDT94.0016.250.000.000.00-370.00%
XHB240920C000950002024-07-12 11:35AM EDT95.0015.700.000.000.00-1400.00%
XHB240920C000960002024-07-11 3:54PM EDT96.0012.500.000.000.00-180.00%
XHB240920C000970002024-07-18 10:00AM EDT97.0021.100.000.000.00-240.00%
XHB240920C000980002024-07-15 1:00PM EDT98.0013.400.000.000.00-200.00%
XHB240920C000990002024-07-17 12:16PM EDT99.0016.400.000.000.00-340.00%
XHB240920C001000002024-07-18 2:14PM EDT100.0014.600.000.000.00-23690.00%
XHB240920C001010002024-07-18 12:30PM EDT101.0014.200.000.000.00-1270.00%
XHB240920C001020002024-07-17 3:34PM EDT102.0013.190.000.000.00-200.00%
XHB240920C001030002024-07-16 3:37PM EDT103.0013.950.000.000.00-300.00%
XHB240920C001040002024-07-17 9:30AM EDT104.0012.000.000.000.00-89990.00%
XHB240920C001050002024-07-18 9:49AM EDT105.0012.620.000.000.00-1500.00%
XHB240920C001060002024-07-18 2:56PM EDT106.009.670.000.000.00-300.00%
XHB240920C001070002024-07-18 10:11AM EDT107.0011.950.000.000.00-500.00%
XHB240920C001080002024-07-18 12:00PM EDT108.009.180.000.000.00-100.00%
XHB240920C001090002024-07-16 2:53PM EDT109.009.100.000.000.00-75580.00%
XHB240920C001100002024-07-18 3:05PM EDT110.007.000.000.000.00-277,1450.00%
XHB240920C001110002024-07-18 10:19AM EDT111.008.560.000.000.00-22990.00%
XHB240920C001120002024-07-18 10:15AM EDT112.008.050.000.000.00-11740.00%
XHB240920C001130002024-07-18 2:11PM EDT113.005.600.000.000.00-1820.39%
XHB240920C001140002024-07-18 10:09AM EDT114.007.000.000.000.00-200.78%
XHB240920C001150002024-07-18 3:50PM EDT115.004.430.000.000.00-201.56%
XHB240920C001160002024-07-18 10:07AM EDT116.006.170.000.000.00-101.56%
XHB240920C001170002024-07-18 2:26PM EDT117.003.710.000.000.00-203.13%
XHB240920C001180002024-07-18 3:52PM EDT118.003.250.000.000.00-51523.13%
XHB240920C001190002024-07-18 1:00PM EDT119.003.260.000.000.00-5303.13%
XHB240920C001200002024-07-18 3:50PM EDT120.002.530.000.000.00-5893.13%
XHB240920C001210002024-07-17 12:31PM EDT121.002.680.000.000.00-1073.13%
XHB240920C001220002024-07-17 3:38PM EDT122.002.030.000.000.00-3166.25%
XHB240920C001230002024-07-18 3:45PM EDT123.001.750.000.000.00-10186.25%
XHB240920C001240002024-07-18 3:45PM EDT124.001.560.000.000.00-76936.25%
XHB240920C001250002024-07-18 3:59PM EDT125.001.560.000.000.00-44606.25%
XHB240920C001260002024-07-18 9:50AM EDT126.001.860.000.000.00-32436.25%
XHB240920C001270002024-07-18 2:11PM EDT127.001.170.000.000.00-9006.25%
XHB240920C001280002024-07-18 3:13PM EDT128.000.910.000.000.00-59326.25%
XHB240920C001290002024-07-18 3:41PM EDT129.000.820.000.000.00-126.25%
XHB240920C001300002024-07-18 12:58PM EDT130.000.820.000.000.00-2106.25%
XHB240920C001320002024-07-18 9:56AM EDT132.000.970.000.000.00-116.25%
XHB240920C001340002024-07-18 3:41PM EDT134.000.410.000.000.00-1212.50%
XHB240920C001350002024-03-21 3:53PM EDT135.001.100.002.010.00--144.63%
XHB240920C001360002024-04-05 9:30AM EDT136.000.680.030.910.00-1135.79%
XHB240920C001400002024-07-17 3:40PM EDT140.000.170.000.000.00-3012.50%
XHB240920C001410002024-07-16 11:06AM EDT141.000.120.000.000.00--312.50%
XHB240920C001450002024-05-28 10:42AM EDT145.000.020.002.130.00-1156.06%
XHB240920C001480002024-05-03 10:05AM EDT148.000.080.004.800.00-10036861.21%
XHB240920C001500002024-05-28 10:42AM EDT150.000.010.000.680.00-112345.07%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240920P000550002024-06-06 11:17AM EDT55.000.070.000.700.00-1291.21%
XHB240920P000600002024-04-10 3:50PM EDT60.000.160.000.300.00--571.00%
XHB240920P000620002024-07-08 10:44AM EDT62.000.070.000.000.00--025.00%
XHB240920P000630002024-04-03 1:40PM EDT63.000.140.070.180.00-2264.26%
XHB240920P000650002024-05-23 9:50AM EDT65.000.070.000.320.00-101863.48%
XHB240920P000690002024-07-03 12:46PM EDT69.000.100.000.000.00--025.00%
XHB240920P000700002024-07-03 12:44PM EDT70.000.170.000.000.00-1025.00%
XHB240920P000730002024-07-15 12:20PM EDT73.000.060.000.000.00-1725.00%
XHB240920P000750002024-07-18 3:16PM EDT75.000.100.000.000.00-16425.00%
XHB240920P000760002024-07-15 9:40AM EDT76.000.110.000.000.00-12325.00%
XHB240920P000770002024-07-05 11:14AM EDT77.000.310.000.000.00-3025.00%
XHB240920P000780002024-01-29 4:15PM EDT78.001.600.740.870.00-1760.96%
XHB240920P000800002024-07-17 2:10PM EDT80.000.110.000.000.00-2012.50%
XHB240920P000810002024-06-04 2:15PM EDT81.000.480.003.150.00-4466.92%
XHB240920P000820002024-07-12 9:38AM EDT82.000.120.000.000.00-4212.50%
XHB240920P000830002024-07-03 12:23PM EDT83.000.590.000.000.00-1,000012.50%
XHB240920P000840002024-07-15 9:47AM EDT84.000.220.000.000.00-1012.50%
XHB240920P000850002024-07-15 11:20AM EDT85.000.210.000.000.00-4012.50%
XHB240920P000860002024-07-01 11:44AM EDT86.000.910.000.000.00-1,600012.50%
XHB240920P000870002024-07-12 10:43AM EDT87.000.250.000.000.00-1012.50%
XHB240920P000880002024-07-15 11:18AM EDT88.000.300.000.000.00-1012.50%
XHB240920P000890002024-07-12 9:30AM EDT89.000.360.000.000.00-5013012.50%
XHB240920P000900002024-07-18 10:13AM EDT90.000.250.000.000.00-1511,97412.50%
XHB240920P000910002024-07-17 3:41PM EDT91.000.390.000.000.00-110812.50%
XHB240920P000920002024-07-17 2:10PM EDT92.000.400.000.000.00-24,14912.50%
XHB240920P000930002024-07-16 12:52PM EDT93.000.400.000.000.00-71,05012.50%
XHB240920P000940002024-07-17 10:35AM EDT94.000.530.000.000.00-236012.50%
XHB240920P000950002024-07-18 3:54PM EDT95.000.620.000.000.00-4012.50%
XHB240920P000960002024-07-18 1:20PM EDT96.000.610.000.000.00-5606.25%
XHB240920P000970002024-07-18 2:50PM EDT97.000.750.000.000.00-206.25%
XHB240920P000980002024-07-18 3:34PM EDT98.000.940.000.000.00-91,1416.25%
XHB240920P000990002024-07-18 3:06PM EDT99.000.990.000.000.00-13786.25%
XHB240920P001000002024-07-18 3:28PM EDT100.001.190.000.000.00-1147,4716.25%
XHB240920P001010002024-07-18 1:09PM EDT101.001.050.000.000.00-59386.25%
XHB240920P001020002024-07-18 10:29AM EDT102.001.020.000.000.00-105926.25%
XHB240920P001030002024-07-17 12:58PM EDT103.001.450.000.000.00-46096.25%
XHB240920P001040002024-07-18 10:09AM EDT104.001.200.000.000.00-67223.13%
XHB240920P001050002024-07-18 3:28PM EDT105.002.190.000.000.00-275193.13%
XHB240920P001060002024-07-18 1:20PM EDT106.001.930.000.000.00-162123.13%
XHB240920P001070002024-07-18 10:41AM EDT107.002.050.000.000.00-203.13%
XHB240920P001080002024-07-18 3:34PM EDT108.003.000.000.000.00-5103.13%
XHB240920P001090002024-07-18 3:27PM EDT109.003.480.000.000.00-601.56%
XHB240920P001100002024-07-18 3:41PM EDT110.003.780.000.000.00-422011.56%
XHB240920P001110002024-07-18 3:10PM EDT111.004.080.000.000.00-300.78%
XHB240920P001120002024-07-18 3:23PM EDT112.004.810.000.000.00-2264300.39%
XHB240920P001130002024-07-18 3:43PM EDT113.005.050.000.000.00-900.00%
XHB240920P001140002024-07-18 11:21AM EDT114.004.600.000.000.00-1200.00%
XHB240920P001150002024-07-18 4:00PM EDT115.006.000.000.000.00-1,23900.00%
XHB240920P001170002024-07-18 3:50PM EDT117.007.170.000.000.00-200.00%
XHB240920P001180002024-07-16 10:49AM EDT118.007.500.000.000.00-1321320.00%
XHB240920P001200002024-06-20 2:02PM EDT120.0015.900.000.000.00-10000.00%
XHB240920P001220002024-06-07 11:06AM EDT122.0020.5021.5526.250.00-1096.62%
XHB240920P001240002024-05-23 9:44AM EDT124.0019.3519.0023.500.00--075.36%
XHB240920P001320002024-05-23 9:44AM EDT132.0027.3526.8531.600.00--087.95%
XHB240920P001330002024-02-01 11:00AM EDT133.0038.3527.1031.400.00--084.02%
XHB240920P001370002024-02-01 11:00AM EDT137.0042.3531.1035.300.00--089.28%