Singapore markets close in 6 hours 44 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
105.36+3.61 (+3.55%)
At close: 04:00PM EDT
104.71 -0.65 (-0.62%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240614C000850002024-05-03 9:40AM EDT85.0021.9917.9522.950.00-22146.09%
XHB240614C000940002024-05-31 2:55PM EDT94.0010.198.6013.200.00-11199.02%
XHB240614C000950002024-06-07 1:25PM EDT95.007.338.0513.050.00-1191.99%
XHB240614C000965002024-05-13 11:00AM EDT96.5011.785.8010.750.00-21173.14%
XHB240614C000980002024-06-11 10:53AM EDT98.003.674.409.300.00-11157.96%
XHB240614C001010002024-06-12 10:51AM EDT101.005.501.526.40+3.69+203.87%819125.83%
XHB240614C001015002024-06-12 10:28AM EDT101.505.401.205.95+3.94+269.86%5108121.34%
XHB240614C001020002024-06-11 2:17PM EDT102.001.131.015.850.00-110128.91%
XHB240614C001025002024-06-12 12:46PM EDT102.503.850.125.00+2.87+292.86%6072110.16%
XHB240614C001030002024-06-12 2:00PM EDT103.002.980.225.00+2.29+331.88%49422120.31%
XHB240614C001035002024-06-12 2:35PM EDT103.501.880.074.60+0.88+88.00%49158116.55%
XHB240614C001040002024-06-12 1:41PM EDT104.002.400.004.20+2.02+531.58%77711112.55%
XHB240614C001045002024-06-12 11:18AM EDT104.502.171.011.46+1.75+416.67%1013131.30%
XHB240614C001050002024-06-12 2:50PM EDT105.001.050.701.14+0.84+400.00%7204730.57%
XHB240614C001055002024-06-12 3:56PM EDT105.500.770.440.88+0.62+413.33%3513130.47%
XHB240614C001060002024-06-12 3:30PM EDT106.000.490.230.69+0.37+308.33%28313131.30%
XHB240614C001065002024-06-12 3:25PM EDT106.500.320.002.70+0.14+77.78%122959.62%
XHB240614C001070002024-06-12 3:30PM EDT107.000.230.002.52+0.20+666.67%15024262.89%
XHB240614C001075002024-06-12 12:08PM EDT107.500.410.002.22+0.34+485.71%92563.67%
XHB240614C001080002024-06-12 2:50PM EDT108.000.140.002.21+0.12+600.00%7515869.04%
XHB240614C001085002024-06-12 2:14PM EDT108.500.160.001.88+0.10+166.67%1468.26%
XHB240614C001090002024-06-12 3:28PM EDT109.000.040.012.26-0.02-33.33%146880.66%
XHB240614C001095002024-06-12 12:35PM EDT109.500.120.002.21-0.24-66.67%6184.57%
XHB240614C001100002024-06-12 12:56PM EDT110.000.100.002.18+0.03+42.86%11210888.87%
XHB240614C001105002024-06-12 12:33PM EDT110.500.050.002.16+0.04+400.00%10293.16%
XHB240614C001110002024-05-31 3:46PM EDT111.000.230.000.040.00-42238.28%
XHB240614C001120002024-06-07 3:53PM EDT112.000.070.000.10+0.02+40.00%17551.95%
XHB240614C001130002024-05-28 10:56AM EDT113.000.150.000.100.00-1050.78%
XHB240614C001140002024-05-29 9:38AM EDT114.000.060.000.100.00-3255.86%
XHB240614C001150002024-05-24 1:10PM EDT115.000.010.000.02-0.07-87.50%114553.13%
XHB240614C001160002024-05-21 9:35AM EDT116.000.110.000.020.00-4753.13%
XHB240614C001180002024-05-20 12:16PM EDT118.000.090.000.100.00-1075.78%
XHB240614C001190002024-05-16 1:22PM EDT119.000.090.000.100.00--180.47%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240614P000920002024-06-12 9:52AM EDT92.000.020.000.04-0.04-66.67%7478.91%
XHB240614P000930002024-06-12 9:49AM EDT93.000.020.000.10-0.11-84.62%7183.59%
XHB240614P000940002024-06-12 3:26PM EDT94.000.010.000.10-0.05-83.33%1411977.34%
XHB240614P000950002024-06-06 11:37AM EDT95.000.040.000.10-0.12-75.00%1371.48%
XHB240614P000960002024-06-07 3:41PM EDT96.000.160.000.100.00-71065.23%
XHB240614P000965002024-06-11 2:32PM EDT96.500.110.000.100.00-6862.11%
XHB240614P000970002024-06-11 9:45AM EDT97.000.220.000.100.00-2358.98%
XHB240614P000975002024-06-10 9:45AM EDT97.500.270.000.100.00-4955.86%
XHB240614P000980002024-06-12 11:27AM EDT98.000.040.000.10-0.30-88.24%1352.73%
XHB240614P000985002024-06-12 3:56PM EDT98.500.040.002.16-0.24-85.71%25115.97%
XHB240614P000990002024-06-10 2:29PM EDT99.000.050.002.16-0.30-85.71%190110.74%
XHB240614P000995002024-06-12 9:40AM EDT99.500.040.001.51-0.53-92.98%411990.82%
XHB240614P001000002024-06-12 3:36PM EDT100.000.050.002.18-0.56-91.80%780100.59%
XHB240614P001005002024-06-12 3:30PM EDT100.500.050.001.88-1.56-96.89%26788.96%
XHB240614P001010002024-06-12 2:40PM EDT101.000.070.002.21-0.98-93.33%10514290.38%
XHB240614P001015002024-06-12 3:53PM EDT101.500.070.002.42-1.09-93.97%1753088.87%
XHB240614P001020002024-06-12 2:54PM EDT102.000.130.012.52-1.17-90.00%966485.21%
XHB240614P001025002024-06-12 3:52PM EDT102.500.120.002.22-1.84-93.88%11120173.58%
XHB240614P001030002024-06-12 12:26PM EDT103.000.250.112.24-2.06-89.18%145969.97%
XHB240614P001035002024-06-12 3:35PM EDT103.500.270.122.43-1.96-87.89%214867.24%
XHB240614P001040002024-06-12 3:32PM EDT104.000.360.002.75-2.94-89.09%296264.06%
XHB240614P001045002024-06-11 9:56AM EDT104.500.380.250.75-3.25-89.53%25736.43%
XHB240614P001050002024-06-12 3:54PM EDT105.000.640.023.25-2.71-80.90%3323958.25%
XHB240614P001055002024-06-12 3:24PM EDT105.500.730.721.17-2.98-80.32%222735.30%
XHB240614P001060002024-06-12 3:22PM EDT106.001.300.981.47-2.50-65.79%1101735.94%
XHB240614P001065002024-06-12 3:08PM EDT106.501.240.124.40-3.41-73.33%6952.00%
XHB240614P001070002024-06-12 10:42AM EDT107.001.300.174.85-3.30-71.74%113126.86%
XHB240614P001080002024-06-12 3:59PM EDT108.002.600.325.00-3.72-58.86%2031111.91%
XHB240614P001095002024-06-10 9:43AM EDT109.507.902.607.300.00-5572.95%
XHB240614P001100002024-05-15 10:40AM EDT110.002.612.647.450.00--059.18%
XHB240614P001110002024-05-15 10:53AM EDT111.003.193.858.750.00--079.69%
XHB240614P001130002024-06-07 3:49PM EDT113.0011.206.0010.900.00-23103.13%
XHB240614P001170002024-05-10 9:30AM EDT117.009.3713.1018.100.00--0261.04%
XHB240614P001200002024-05-15 2:03PM EDT120.0010.1513.1017.600.00-20148.14%