Singapore markets close in 1 hour 58 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
104.68-0.07 (-0.07%)
At close: 04:00PM EDT
105.09 +0.41 (+0.39%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117C000300002024-05-03 3:22PM EDT30.0075.4872.8577.850.00-2594.92%
XHB250117C000350002023-02-06 3:20PM EDT35.0036.7029.9039.900.00--250.00%
XHB250117C000400002024-06-17 10:47AM EDT40.0063.7062.5067.100.00-236356.15%
XHB250117C000450002024-05-03 11:44AM EDT45.0060.8958.2062.900.00-631569.90%
XHB250117C000490002023-04-06 11:16AM EDT49.0020.1520.2030.200.00-660.00%
XHB250117C000500002023-10-03 12:03PM EDT50.0027.2023.1533.150.00-1310.00%
XHB250117C000510002023-09-07 12:20PM EDT51.0033.5422.6032.600.00-550.00%
XHB250117C000530002023-11-29 2:49PM EDT53.0032.1542.9545.800.00--60.00%
XHB250117C000560002023-03-13 9:30AM EDT56.0016.700.000.000.00-1380.00%
XHB250117C000570002023-05-15 1:21PM EDT57.0019.0018.6528.650.00-3100.00%
XHB250117C000580002024-02-05 12:52PM EDT58.0038.5047.5048.300.00--2055.57%
XHB250117C000600002024-03-11 11:32AM EDT60.0044.4043.6048.300.00-256253.44%
XHB250117C000610002024-03-07 10:30AM EDT61.0048.5046.8051.250.00-841182.70%
XHB250117C000620002023-09-11 1:02PM EDT62.0024.8018.5028.500.00-110.00%
XHB250117C000630002023-05-17 2:54PM EDT63.0016.1014.6524.650.00--40.00%
XHB250117C000640002024-02-12 11:22AM EDT64.0038.1144.6045.050.00-2170.00%
XHB250117C000650002024-02-01 4:30PM EDT65.0033.5538.2543.250.00-408264.71%
XHB250117C000660002023-05-17 3:07PM EDT66.0014.3512.8022.800.00-130.00%
XHB250117C000680002024-03-05 11:51AM EDT68.0038.5541.9042.300.00-2470.95%
XHB250117C000690002024-03-04 10:30AM EDT69.0037.9539.6044.000.00-14573.06%
XHB250117C000700002024-03-21 10:19AM EDT70.0042.6030.4035.000.00-18430.08%
XHB250117C000710002023-09-01 1:14PM EDT71.0019.669.4519.450.00-25400.00%
XHB250117C000720002024-03-21 2:00PM EDT72.0041.6328.4533.200.00-114131.25%
XHB250117C000730002024-03-05 11:51AM EDT73.0034.1037.5037.850.00-21065.81%
XHB250117C000740002023-12-28 12:44PM EDT74.0026.7020.0030.000.00-61680.00%
XHB250117C000750002024-06-11 12:41PM EDT75.0028.5029.2534.000.00-1011254.21%
XHB250117C000800002024-06-12 12:23PM EDT80.0028.3124.6529.300.00-159948.62%
XHB250117C000850002024-06-05 9:48AM EDT85.0020.7520.4525.050.00-285044.97%
XHB250117C000900002024-06-04 1:31PM EDT90.0016.4916.2020.800.00-193240.91%
XHB250117C000950002024-06-14 11:44AM EDT95.0013.6512.7517.250.00-185138.89%
XHB250117C001000002024-06-13 2:59PM EDT100.0011.859.4014.000.00-698137.02%
XHB250117C001050002024-06-18 3:17PM EDT105.008.456.5011.05+1.60+23.36%321135.18%
XHB250117C001100002024-06-06 11:47AM EDT110.005.603.708.500.00-142333.58%
XHB250117C001150002024-06-04 3:56PM EDT115.003.302.076.500.00-515232.64%
XHB250117C001200002024-05-29 1:38PM EDT120.002.291.215.000.00-219432.27%
XHB250117C001250002024-06-12 9:45AM EDT125.002.000.064.800.00-2278135.63%
XHB250117C001300002024-04-12 11:01AM EDT130.002.061.292.730.00-11931.17%
XHB250117C001350002024-06-03 1:50PM EDT135.000.650.104.850.00-55742.91%
XHB250117C001400002024-03-13 12:30PM EDT140.001.250.255.000.00-1746.66%
XHB250117C001450002024-06-03 1:50PM EDT145.000.190.004.750.00-5348.65%
XHB250117C001500002024-03-13 10:58AM EDT150.000.460.330.380.00-1026.47%
XHB250117C001550002024-04-23 11:10AM EDT155.000.170.000.000.00-1212.50%
XHB250117C001600002024-03-21 2:26PM EDT160.000.330.001.800.00--142.08%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117P000300002024-06-10 3:04PM EDT30.000.020.010.410.00-161378.03%
XHB250117P000350002023-12-13 11:23AM EDT35.000.200.005.000.00-141114.55%
XHB250117P000400002024-03-05 3:52PM EDT40.000.070.005.000.00-1149101.99%
XHB250117P000450002023-11-24 11:11AM EDT45.000.660.009.600.00-1266112.55%
XHB250117P000480002024-01-30 10:30AM EDT48.000.330.000.000.00-1125.00%
XHB250117P000490002024-02-05 11:21AM EDT49.000.350.160.260.00-33650.78%
XHB250117P000500002024-06-13 3:36PM EDT50.000.120.000.410.00-3023453.56%
XHB250117P000510002023-02-21 10:38AM EDT51.003.672.904.750.00-1191.11%
XHB250117P000520002023-12-20 11:03AM EDT52.000.530.005.000.00-41377.78%
XHB250117P000530002024-01-16 4:05PM EDT53.000.410.0510.000.00-1008196.20%
XHB250117P000540002023-10-27 3:08PM EDT54.002.700.005.000.00-1274.34%
XHB250117P000550002024-03-11 9:32AM EDT55.000.340.000.000.00-83312.50%
XHB250117P000560002024-05-14 9:30AM EDT56.000.180.000.000.00-38312.50%
XHB250117P000570002023-05-26 3:06PM EDT57.003.901.904.000.00-303173.10%
XHB250117P000580002024-04-12 2:05PM EDT58.000.420.001.910.00-1352.42%
XHB250117P000590002023-09-01 12:37PM EDT59.002.240.159.600.00-32283.41%
XHB250117P000600002024-05-13 12:12PM EDT60.000.240.000.450.00-561342.51%
XHB250117P000610002024-02-27 4:57PM EDT61.000.550.110.380.00-7512540.09%
XHB250117P000620002023-06-08 2:04PM EDT62.004.150.865.850.00-1910467.98%
XHB250117P000630002023-12-04 10:38AM EDT63.002.071.103.200.00-96757.47%
XHB250117P000640002023-12-04 10:38AM EDT64.002.071.253.400.00-915557.45%
XHB250117P000650002024-05-30 1:02PM EDT65.000.390.050.520.00-186938.31%
XHB250117P000660002024-02-23 1:33PM EDT66.000.910.070.770.00-136440.60%
XHB250117P000670002024-04-10 2:22PM EDT67.000.740.130.820.00-11740.08%
XHB250117P000680002023-09-26 11:11AM EDT68.004.861.4510.300.00-12973.46%
XHB250117P000690002024-05-30 2:37PM EDT69.000.440.032.590.00-111152.44%
XHB250117P000700002024-06-05 3:51PM EDT70.000.590.040.600.00-31,08534.28%
XHB250117P000710002024-03-07 10:30AM EDT71.000.920.002.000.00-117045.73%
XHB250117P000720002024-02-23 11:15AM EDT72.001.320.011.010.00-203636.60%
XHB250117P000730002024-03-06 2:50PM EDT73.001.130.025.000.00-123460.75%
XHB250117P000740002024-02-23 4:29PM EDT74.001.480.411.100.00-15526935.25%
XHB250117P000750002024-06-11 12:02PM EDT75.000.880.134.850.00-367656.97%
XHB250117P000800002024-06-18 12:27PM EDT80.001.180.151.32-0.05-4.07%21,04930.59%
XHB250117P000850002024-06-13 10:07AM EDT85.001.651.001.850.00-12,54528.50%
XHB250117P000900002024-06-14 9:59AM EDT90.002.541.605.000.00-11,02236.56%
XHB250117P000950002024-06-12 3:55PM EDT95.003.301.756.300.00-137634.42%
XHB250117P001000002024-06-18 12:27PM EDT100.005.182.987.05+0.18+3.60%249029.58%
XHB250117P001050002024-06-17 11:20AM EDT105.007.444.208.750.00-317726.94%
XHB250117P001100002024-06-03 9:34AM EDT110.009.357.7012.200.00-38228.50%
XHB250117P001150002024-06-12 9:49AM EDT115.0011.2910.0514.600.00-82825.34%
XHB250117P001200002024-03-28 2:08PM EDT120.0012.6314.9519.650.00-1129.96%
XHB250117P001350002024-05-30 2:55PM EDT135.0031.0528.0032.750.00-173832.98%