Singapore markets close in 1 hour 12 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.11+2.03 (+1.81%)
At close: 04:00PM EDT
114.01 -0.10 (-0.09%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB241220C000500002024-03-13 1:16PM EDT50.0058.4052.7557.150.00-23240.00%
XHB241220C000700002024-06-28 11:28AM EDT70.0032.600.000.000.00-5700.00%
XHB241220C000750002024-06-21 10:57AM EDT75.0028.7536.0040.450.00-63250.10%
XHB241220C000800002024-06-21 10:03AM EDT80.0024.2531.5035.550.00-2544.82%
XHB241220C000850002024-07-11 12:11PM EDT85.0023.150.000.000.00-100.00%
XHB241220C000860002024-06-28 11:35AM EDT86.0018.500.000.000.00-100.00%
XHB241220C000880002024-06-13 2:16PM EDT88.0020.4020.6525.350.00-440.00%
XHB241220C000890002024-04-25 9:34AM EDT89.0016.3517.6022.050.00--20.00%
XHB241220C000900002024-07-19 11:37AM EDT90.0024.500.000.000.00-2000.00%
XHB241220C000910002024-07-08 2:04PM EDT91.0012.400.000.000.00-100.00%
XHB241220C000920002024-05-13 9:33AM EDT92.0020.1016.8017.900.00-110.00%
XHB241220C000940002024-07-18 11:14AM EDT94.0023.650.000.000.00-800.00%
XHB241220C000950002024-07-19 1:03PM EDT95.0020.580.000.000.00-100.00%
XHB241220C000980002024-04-10 10:07AM EDT98.0014.7013.3017.250.00--122.40%
XHB241220C001000002024-07-16 10:04AM EDT100.0017.320.000.000.00-500.00%
XHB241220C001010002024-07-18 1:10PM EDT101.0017.000.000.000.00-200.00%
XHB241220C001020002024-04-25 9:35AM EDT102.008.508.2512.700.00--514.69%
XHB241220C001030002024-06-27 11:49AM EDT103.006.650.000.000.00-100.00%
XHB241220C001040002024-07-16 2:14PM EDT104.0015.000.000.000.00-100.00%
XHB241220C001050002024-07-19 12:54PM EDT105.0013.150.000.000.00-200.00%
XHB241220C001060002024-06-27 11:48AM EDT106.005.350.000.000.00-100.00%
XHB241220C001070002024-07-18 10:54AM EDT107.0013.800.000.000.00-800.00%
XHB241220C001080002024-07-18 12:15PM EDT108.0012.000.000.000.00-100.00%
XHB241220C001090002024-07-19 11:07AM EDT109.0010.440.000.000.00-100.00%
XHB241220C001100002024-07-19 11:31AM EDT110.009.730.000.000.00-100.00%
XHB241220C001110002024-07-18 3:54PM EDT111.009.550.000.000.00-200.00%
XHB241220C001120002024-07-16 3:49PM EDT112.0010.430.000.000.00-800.00%
XHB241220C001130002024-07-19 11:07AM EDT113.008.320.000.000.00-100.00%
XHB241220C001140002024-07-18 3:23PM EDT114.007.870.000.000.00-500.00%
XHB241220C001150002024-07-19 3:31PM EDT115.007.420.000.000.00-15000.39%
XHB241220C001160002024-07-19 1:48PM EDT116.007.000.000.000.00-2800.78%
XHB241220C001170002024-07-19 3:23PM EDT117.006.650.000.000.00-1700.78%
XHB241220C001200002024-07-19 3:07PM EDT120.005.330.000.000.00-3001.56%
XHB241220C001250002024-07-19 3:36PM EDT125.003.750.000.000.00-403.13%
XHB241220C001300002024-07-19 3:44PM EDT130.002.470.000.000.00-106.25%
XHB241220C001350002024-07-22 9:45AM EDT135.001.770.000.000.00-206.25%
XHB241220C001400002024-07-18 10:30AM EDT140.001.650.000.000.00-106.25%
XHB241220C001450002024-07-16 3:56PM EDT145.000.870.000.000.00-106.25%
XHB241220C001500002024-07-17 11:15AM EDT150.000.510.000.000.00-25012.50%
XHB241220C001550002024-07-16 3:57PM EDT155.000.330.000.000.00--012.50%
XHB241220C001600002024-07-17 12:22PM EDT160.000.230.000.000.00--012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB241220P000450002024-06-10 11:36AM EDT45.000.050.020.110.00--159.38%
XHB241220P000550002024-05-21 1:00PM EDT55.000.100.004.800.00-101092.19%
XHB241220P000600002024-07-11 2:25PM EDT60.000.130.000.000.00-2025.00%
XHB241220P000650002024-03-21 10:47AM EDT65.000.310.122.610.00-348863.87%
XHB241220P000670002024-01-24 10:30AM EDT67.001.180.001.910.00--255.96%
XHB241220P000700002024-07-15 11:55AM EDT70.000.250.000.000.00-3012.50%
XHB241220P000750002024-07-22 9:33AM EDT75.000.380.000.000.00-10012.50%
XHB241220P000800002024-07-17 12:47PM EDT80.000.530.000.000.00-1012.50%
XHB241220P000850002024-07-22 11:27AM EDT85.000.780.000.000.00-12012.50%
XHB241220P000860002024-07-17 12:45PM EDT86.000.850.000.000.00-1012.50%
XHB241220P000890002024-07-17 12:16PM EDT89.001.030.000.000.00-106.25%
XHB241220P000900002024-07-19 3:59PM EDT90.001.300.000.000.00-5106.25%
XHB241220P000910002024-03-01 1:06PM EDT91.003.352.022.160.00-433936.72%
XHB241220P000920002024-07-11 11:25AM EDT92.002.050.000.000.00-206.25%
XHB241220P000930002024-07-15 9:55AM EDT93.001.800.000.000.00-306.25%
XHB241220P000940002024-07-18 2:53PM EDT94.001.800.000.000.00-206.25%
XHB241220P000950002024-07-22 3:59PM EDT95.001.680.000.000.00-606.25%
XHB241220P000960002024-07-18 3:58PM EDT96.002.060.000.000.00-506.25%
XHB241220P000970002024-07-15 11:32AM EDT97.002.390.000.000.00-106.25%
XHB241220P000980002024-07-12 9:58AM EDT98.002.810.000.000.00-206.25%
XHB241220P000990002024-07-11 11:00AM EDT99.003.700.000.000.00-106.25%
XHB241220P001000002024-07-22 11:58AM EDT100.002.960.000.000.00-506.25%
XHB241220P001010002024-07-17 12:40PM EDT101.002.820.000.000.00-203.13%
XHB241220P001020002024-06-27 11:49AM EDT102.006.950.000.000.00-103.13%
XHB241220P001030002024-07-22 3:04PM EDT103.003.350.000.000.00-103.13%
XHB241220P001040002024-07-19 2:51PM EDT104.004.000.000.000.00-103.13%
XHB241220P001050002024-07-22 9:30AM EDT105.004.250.000.000.00-203.13%
XHB241220P001060002024-07-19 3:05PM EDT106.004.600.000.000.00-2103.13%
XHB241220P001070002024-07-19 3:05PM EDT107.004.950.000.000.00-1403.13%
XHB241220P001080002024-07-22 1:49PM EDT108.004.950.000.000.00-301.56%
XHB241220P001090002024-07-19 3:22PM EDT109.005.650.000.000.00-3001.56%
XHB241220P001100002024-07-19 3:04PM EDT110.006.100.000.000.00-2101.56%
XHB241220P001110002024-07-22 3:11PM EDT111.006.000.000.000.00-100.78%
XHB241220P001120002024-07-19 3:15PM EDT112.007.000.000.000.00-600.78%
XHB241220P001130002024-07-22 3:04PM EDT113.006.950.000.000.00-100.39%
XHB241220P001140002024-07-19 3:31PM EDT114.008.000.000.000.00-1600.05%
XHB241220P001150002024-07-19 3:08PM EDT115.008.500.000.000.00-900.00%
XHB241220P001160002024-07-19 3:26PM EDT116.009.000.000.000.00-1200.00%
XHB241220P001200002024-07-22 9:30AM EDT120.0011.360.000.000.00-200.00%
XHB241220P001300002024-01-04 12:26PM EDT130.0037.3028.9538.950.00--581.56%