Singapore markets close in 2 hours 33 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.08-0.45 (-0.40%)
At close: 04:00PM EDT
112.47 +0.39 (+0.35%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240726C000940002024-07-12 2:46PM EDT94.0015.550.000.000.00--00.00%
XHB240726C000950002024-06-13 12:54PM EDT95.0010.9211.7516.400.00-110.00%
XHB240726C000960002024-07-12 2:53PM EDT96.0013.620.000.000.00-200.00%
XHB240726C000970002024-07-12 9:35AM EDT97.0011.670.000.000.00-300.00%
XHB240726C000980002024-07-05 2:21PM EDT98.002.180.000.000.00-100.00%
XHB240726C000985002024-07-05 4:00PM EDT98.502.050.000.000.00-4900.00%
XHB240726C000990002024-07-16 2:42PM EDT99.0015.850.000.000.00-100.00%
XHB240726C000995002024-07-19 3:39PM EDT99.5013.050.000.000.00-100.00%
XHB240726C001000002024-07-12 10:41AM EDT100.009.490.000.000.00-100.00%
XHB240726C001005002024-07-19 1:55PM EDT100.5011.950.000.000.00-100.00%
XHB240726C001010002024-07-18 12:06PM EDT101.0012.920.000.000.00-1000.00%
XHB240726C001015002024-07-15 2:52PM EDT101.508.180.000.000.00-300.00%
XHB240726C001020002024-07-12 10:02AM EDT102.007.650.000.000.00-400.00%
XHB240726C001025002024-07-15 2:52PM EDT102.507.230.000.000.00-300.00%
XHB240726C001030002024-07-15 1:47PM EDT103.006.600.000.000.00-100.00%
XHB240726C001035002024-07-16 10:55AM EDT103.509.750.000.000.00-100.00%
XHB240726C001040002024-07-19 3:40PM EDT104.008.600.000.000.00-100.00%
XHB240726C001050002024-07-16 2:26PM EDT105.009.530.000.000.00-3000.00%
XHB240726C001055002024-07-12 9:33AM EDT105.503.750.000.000.00-400.00%
XHB240726C001060002024-07-18 3:49PM EDT106.007.080.000.000.00-100.00%
XHB240726C001065002024-07-19 10:33AM EDT106.506.420.000.000.00-500.00%
XHB240726C001070002024-07-17 3:47PM EDT107.006.100.000.000.00-100.00%
XHB240726C001075002024-07-16 3:32PM EDT107.507.950.000.000.00-1300.00%
XHB240726C001080002024-07-16 10:04AM EDT108.006.050.000.000.00-300.00%
XHB240726C001090002024-07-18 9:44AM EDT109.006.450.000.000.00-300.00%
XHB240726C001100002024-07-19 11:23AM EDT110.003.150.000.000.00-900.00%
XHB240726C001110002024-07-19 2:52PM EDT111.002.530.000.000.00-100.00%
XHB240726C001120002024-07-19 12:11PM EDT112.002.320.000.000.00-700.00%
XHB240726C001130002024-07-19 2:52PM EDT113.001.500.000.000.00-2601.56%
XHB240726C001140002024-07-19 3:17PM EDT114.001.150.000.000.00-59603.13%
XHB240726C001150002024-07-19 3:55PM EDT115.000.730.000.000.00-1706.25%
XHB240726C001160002024-07-19 3:55PM EDT116.000.510.000.000.00-506.25%
XHB240726C001170002024-07-18 3:43PM EDT117.000.580.000.000.00-651012.50%
XHB240726C001180002024-07-19 3:37PM EDT118.000.280.000.000.00-21012.50%
XHB240726C001190002024-07-19 3:45PM EDT119.000.220.000.000.00-81012.50%
XHB240726C001200002024-07-18 3:49PM EDT120.000.220.000.000.00-1,176012.50%
XHB240726C001210002024-07-18 10:15AM EDT121.000.530.000.000.00-1012.50%
XHB240726C001240002024-07-19 3:39PM EDT124.000.020.000.000.00-1025.00%
XHB240726C001250002024-07-19 3:58PM EDT125.000.020.000.000.00-10025.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240726P000800002024-07-09 10:00AM EDT80.000.050.000.000.00-1050.00%
XHB240726P000900002024-07-08 11:24AM EDT90.000.220.000.000.00-3050.00%
XHB240726P000910002024-07-11 10:52AM EDT91.000.050.000.000.00--050.00%
XHB240726P000930002024-07-09 9:47AM EDT93.000.440.000.000.00-1025.00%
XHB240726P000940002024-07-11 10:48AM EDT94.000.110.000.000.00-1025.00%
XHB240726P000950002024-07-08 11:24AM EDT95.000.740.000.000.00-1025.00%
XHB240726P000960002024-07-12 11:15AM EDT96.000.070.000.000.00-1025.00%
XHB240726P000965002024-07-11 3:13PM EDT96.500.110.000.000.00--025.00%
XHB240726P000970002024-07-12 9:52AM EDT97.000.060.000.000.00-20025.00%
XHB240726P000980002024-07-12 9:52AM EDT98.000.060.000.000.00-60025.00%
XHB240726P000985002024-07-11 9:35AM EDT98.500.370.000.000.00-6025.00%
XHB240726P000990002024-07-10 12:48PM EDT99.001.420.000.000.00-1025.00%
XHB240726P000995002024-07-11 3:40PM EDT99.500.240.000.000.00-26025.00%
XHB240726P001000002024-07-19 1:02PM EDT100.000.070.000.000.00-6025.00%
XHB240726P001005002024-07-16 1:40PM EDT100.500.080.000.000.00-3025.00%
XHB240726P001010002024-07-19 1:36PM EDT101.000.060.000.000.00-1025.00%
XHB240726P001015002024-07-19 1:36PM EDT101.500.070.000.000.00-1025.00%
XHB240726P001020002024-07-12 11:35AM EDT102.000.200.000.000.00-15025.00%
XHB240726P001025002024-07-17 10:09AM EDT102.500.120.000.000.00-22025.00%
XHB240726P001030002024-07-19 3:00PM EDT103.000.100.000.000.00-6012.50%
XHB240726P001035002024-07-12 3:50PM EDT103.500.430.000.000.00--012.50%
XHB240726P001040002024-07-19 2:59PM EDT104.000.130.000.000.00-12012.50%
XHB240726P001045002024-07-19 12:26PM EDT104.500.130.000.000.00-1012.50%
XHB240726P001050002024-07-19 2:57PM EDT105.000.180.000.000.00-7012.50%
XHB240726P001055002024-07-19 2:43PM EDT105.500.210.000.000.00-5012.50%
XHB240726P001060002024-07-19 1:47PM EDT106.000.250.000.000.00-1012.50%
XHB240726P001065002024-07-19 1:43PM EDT106.500.290.000.000.00-1012.50%
XHB240726P001070002024-07-19 12:26PM EDT107.000.310.000.000.00-1012.50%
XHB240726P001075002024-07-18 2:52PM EDT107.500.430.000.000.00-2106.25%
XHB240726P001080002024-07-19 9:34AM EDT108.000.620.000.000.00-306.25%
XHB240726P001090002024-07-19 2:44PM EDT109.000.710.000.000.00-106.25%
XHB240726P001100002024-07-19 4:00PM EDT110.000.860.000.000.00-5903.13%
XHB240726P001110002024-07-19 3:51PM EDT111.001.190.000.000.00-703.13%
XHB240726P001120002024-07-19 3:06PM EDT112.001.560.000.000.00-6900.20%
XHB240726P001130002024-07-19 3:39PM EDT113.002.030.000.000.00-1800.00%
XHB240726P001140002024-07-19 3:15PM EDT114.002.580.000.000.00-200.00%
XHB240726P001150002024-07-19 3:55PM EDT115.003.500.000.000.00-200.00%
XHB240726P001160002024-07-18 11:27AM EDT116.002.850.000.000.00-1600.00%
XHB240726P001170002024-07-18 10:11AM EDT117.002.280.000.000.00-10000.00%