Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,102.21 -32.66 (-1.04%) S&P 500
3,785.38 -33.45 (-0.88%) Dow
30,775.43 -253.88 (-0.82%) Nasdaq
11,028.74 -149.16 (-1.33%) BTC-USD
18,864.65 -1,289.47 (-6.40%) CMC Crypto 200
404.82 -26.65 (-6.18%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220715C00045000 | 2022-06-23 10:26AM EDT | 45.00 | 9.18 | 7.50 | 12.00 | 0.00 | - | 2 | 1 | 143.16% |
| XHB220715C00050000 | 2022-06-30 3:12PM EDT | 50.00 | 4.98 | 2.80 | 7.30 | -0.82 | -14.14% | 20 | 131 | 104.64% |
| XHB220715C00051000 | 2022-06-27 2:08PM EDT | 51.00 | 5.88 | 3.90 | 4.20 | 0.00 | - | 1 | 39 | 39.80% |
| XHB220715C00052000 | 2022-06-29 10:42AM EDT | 52.00 | 3.90 | 1.40 | 5.00 | 0.00 | - | 1 | 24 | 78.15% |
| XHB220715C00052500 | 2022-06-24 9:32AM EDT | 52.50 | 4.00 | 0.95 | 5.00 | 0.00 | - | 2 | 2 | 84.81% |
| XHB220715C00053000 | 2022-06-29 3:43PM EDT | 53.00 | 2.85 | 0.65 | 4.70 | 0.00 | - | 29 | 101 | 84.23% |
| XHB220715C00053500 | 2022-06-24 9:37AM EDT | 53.50 | 3.10 | 0.50 | 4.40 | 0.00 | - | 17 | 122 | 83.40% |
| XHB220715C00054000 | 2022-06-30 10:09AM EDT | 54.00 | 1.60 | 1.85 | 2.00 | -1.77 | -52.52% | 2 | 328 | 35.69% |
| XHB220715C00054500 | 2022-06-22 3:47PM EDT | 54.50 | 1.35 | 0.60 | 3.10 | 0.00 | - | - | 190 | 65.67% |
| XHB220715C00055000 | 2022-06-30 3:28PM EDT | 55.00 | 1.50 | 0.30 | 3.40 | -0.05 | -3.23% | 1 | 620 | 77.39% |
| XHB220715C00055500 | 2022-06-24 11:06AM EDT | 55.50 | 2.54 | 0.20 | 2.45 | 0.00 | - | 2 | 2 | 61.47% |
| XHB220715C00056000 | 2022-06-30 9:30AM EDT | 56.00 | 0.83 | 0.50 | 1.35 | -0.34 | -29.06% | 1 | 186 | 41.70% |
| XHB220715C00056500 | 2022-06-24 11:27AM EDT | 56.50 | 1.93 | 0.15 | 1.35 | 0.00 | - | 3 | 4 | 45.80% |
| XHB220715C00057000 | 2022-06-30 2:00PM EDT | 57.00 | 0.80 | 0.10 | 1.00 | +0.03 | +3.90% | 20 | 2,057 | 41.46% |
| XHB220715C00057500 | 2022-06-29 9:47AM EDT | 57.50 | 0.54 | 0.05 | 0.85 | 0.00 | - | 5 | 1,283 | 41.26% |
| XHB220715C00058000 | 2022-06-30 10:31AM EDT | 58.00 | 0.30 | 0.10 | 0.75 | -0.12 | -28.57% | 3 | 303 | 41.94% |
| XHB220715C00059000 | 2022-06-30 12:19PM EDT | 59.00 | 0.29 | 0.00 | 0.25 | -0.01 | -3.33% | 31 | 115 | 32.13% |
| XHB220715C00060000 | 2022-06-30 11:21AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | -0.19 | -65.52% | 2 | 69 | 40.82% |
| XHB220715C00061000 | 2022-06-30 10:21AM EDT | 61.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 1 | 745 | 36.33% |
| XHB220715C00062000 | 2022-06-29 1:17PM EDT | 62.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 452 | 48.05% |
| XHB220715C00063000 | 2022-06-24 10:47AM EDT | 63.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 262 | 44.14% |
| XHB220715C00064000 | 2022-06-28 2:34PM EDT | 64.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 302 | 65.14% |
| XHB220715C00065000 | 2022-06-27 9:30AM EDT | 65.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 448 | 81.35% |
| XHB220715C00066000 | 2022-06-30 9:30AM EDT | 66.00 | 0.07 | 0.00 | 2.15 | -0.03 | -30.00% | 1 | 499 | 94.04% |
| XHB220715C00067000 | 2022-06-24 3:43PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 748 | 54.10% |
| XHB220715C00068000 | 2022-06-28 9:42AM EDT | 68.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 5,467 | 81.54% |
| XHB220715C00069000 | 2022-06-28 3:48PM EDT | 69.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 1,626 | 64.94% |
| XHB220715C00070000 | 2022-06-24 1:43PM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 9,013 | 63.28% |
| XHB220715C00071000 | 2022-06-16 11:29AM EDT | 71.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 53.91% |
| XHB220715C00072000 | 2022-06-16 10:55AM EDT | 72.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 139 | 71.68% |
| XHB220715C00073000 | 2022-06-14 12:49PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 58.59% |
| XHB220715C00074000 | 2022-06-16 10:56AM EDT | 74.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 10 | 672 | 105.47% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220715P00035000 | 2022-06-16 9:38AM EDT | 35.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | - | 5 | 174.71% |
| XHB220715P00040000 | 2022-06-24 10:22AM EDT | 40.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 65.63% |
| XHB220715P00045000 | 2022-06-30 12:45PM EDT | 45.00 | 0.08 | 0.05 | 0.25 | -0.02 | -20.00% | 4 | 0 | 59.18% |
| XHB220715P00046000 | 2022-06-23 3:47PM EDT | 46.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 55.66% |
| XHB220715P00047000 | 2022-06-24 2:30PM EDT | 47.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 14 | 37 | 51.76% |
| XHB220715P00048000 | 2022-06-30 3:27PM EDT | 48.00 | 0.16 | 0.10 | 0.55 | -0.04 | -20.00% | 20 | 9,092 | 52.64% |
| XHB220715P00049000 | 2022-06-29 12:40PM EDT | 49.00 | 0.28 | 0.10 | 0.60 | 0.00 | - | 750 | 969 | 57.23% |
| XHB220715P00050000 | 2022-06-30 2:11PM EDT | 50.00 | 0.30 | 0.20 | 0.65 | -0.10 | -25.00% | 283 | 5,528 | 51.95% |
| XHB220715P00051000 | 2022-06-30 3:28PM EDT | 51.00 | 0.51 | 0.00 | 0.80 | +0.01 | +2.00% | 8 | 746 | 49.17% |
| XHB220715P00052000 | 2022-06-29 3:45PM EDT | 52.00 | 0.75 | 0.10 | 1.10 | 0.00 | - | 2,199 | 2,137 | 49.27% |
| XHB220715P00052500 | 2022-06-28 3:22PM EDT | 52.50 | 0.80 | 0.00 | 1.55 | 0.00 | - | 4 | 14 | 55.91% |
| XHB220715P00053000 | 2022-06-30 3:48PM EDT | 53.00 | 0.95 | 0.10 | 3.50 | +0.10 | +11.76% | 13 | 0 | 57.08% |
| XHB220715P00053500 | 2022-06-30 3:16PM EDT | 53.50 | 1.15 | 0.20 | 2.35 | +0.17 | +17.35% | 4 | 8 | 64.55% |
| XHB220715P00054000 | 2022-06-30 3:12PM EDT | 54.00 | 1.40 | 0.25 | 2.30 | +0.15 | +12.00% | 5 | 270 | 58.20% |
| XHB220715P00054500 | 2022-06-30 3:28PM EDT | 54.50 | 1.54 | 0.30 | 2.50 | -1.36 | -46.90% | 1 | 1 | 57.13% |
| XHB220715P00055000 | 2022-06-30 3:28PM EDT | 55.00 | 1.80 | 1.75 | 1.90 | +0.10 | +5.88% | 370 | 1,667 | 38.23% |
| XHB220715P00055500 | 2022-06-27 9:51AM EDT | 55.50 | 1.68 | 0.30 | 3.50 | 0.00 | - | 1 | 1 | 67.19% |
| XHB220715P00056000 | 2022-06-30 12:59PM EDT | 56.00 | 2.05 | 2.30 | 2.50 | -0.20 | -8.89% | 4 | 5,626 | 38.53% |
| XHB220715P00056500 | 2022-06-27 10:58AM EDT | 56.50 | 1.75 | 0.20 | 4.90 | 0.00 | - | - | 169 | 84.96% |
| XHB220715P00057000 | 2022-06-29 9:31AM EDT | 57.00 | 3.80 | 0.85 | 5.00 | +0.75 | +24.59% | 1 | 369 | 80.37% |
| XHB220715P00058000 | 2022-06-29 10:38AM EDT | 58.00 | 3.55 | 3.70 | 4.00 | 0.00 | - | 1 | 190 | 40.92% |
| XHB220715P00059000 | 2022-06-30 1:57PM EDT | 59.00 | 4.10 | 2.40 | 5.50 | +0.60 | +17.14% | 39 | 630 | 60.25% |
| XHB220715P00060000 | 2022-06-30 3:39PM EDT | 60.00 | 5.30 | 3.00 | 7.70 | -0.15 | -2.75% | 11 | 486 | 95.75% |
| XHB220715P00061000 | 2022-06-17 12:13PM EDT | 61.00 | 9.00 | 4.00 | 8.40 | 0.00 | - | 11 | 711 | 95.12% |
| XHB220715P00062000 | 2022-06-30 10:16AM EDT | 62.00 | 8.30 | 5.00 | 9.70 | +3.13 | +60.54% | 2 | 200 | 108.55% |
| XHB220715P00063000 | 2022-06-30 9:41AM EDT | 63.00 | 9.20 | 6.30 | 11.00 | -0.10 | -1.08% | 1 | 242 | 55.03% |
| XHB220715P00064000 | 2022-06-30 11:28AM EDT | 64.00 | 9.26 | 8.90 | 11.70 | -2.99 | -24.41% | 1 | 36 | 82.52% |
| XHB220715P00065000 | 2022-06-22 2:15PM EDT | 65.00 | 11.90 | 8.00 | 12.60 | 0.00 | - | 1 | 13 | 123.24% |
| XHB220715P00066000 | 2022-06-16 11:05AM EDT | 66.00 | 13.94 | 9.00 | 13.90 | 0.00 | - | 2 | 1 | 55.76% |
| XHB220715P00067000 | 2022-06-16 12:34PM EDT | 67.00 | 14.90 | 10.00 | 14.90 | 0.00 | - | 2 | 2 | 59.18% |
| XHB220715P00068000 | 2022-06-28 3:33PM EDT | 68.00 | 12.60 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 58.20% |
| XHB220715P00069000 | 2022-06-30 3:06PM EDT | 69.00 | 14.40 | 12.10 | 14.60 | +0.25 | +1.77% | 3 | 22 | 75.78% |
| XHB220715P00070000 | 2022-06-23 11:23AM EDT | 70.00 | 15.65 | 13.00 | 17.80 | 0.00 | - | 4 | 17 | 64.26% |
| XHB220715P00071000 | 2022-06-21 11:18AM EDT | 71.00 | 18.17 | 14.10 | 18.90 | 0.00 | - | 1 | 0 | 75.98% |
| XHB220715P00072000 | 2022-06-28 2:55PM EDT | 72.00 | 16.50 | 15.00 | 17.70 | 0.00 | - | 2 | 2 | 91.60% |
| XHB220715P00073000 | 2022-06-16 10:44AM EDT | 73.00 | 20.80 | 16.00 | 20.80 | 0.00 | - | 2 | 0 | 73.05% |
| XHB220715P00074000 | 2022-05-19 10:27AM EDT | 74.00 | 14.60 | 19.50 | 24.40 | 0.00 | - | - | 2 | 175.05% |
| XHB220715P00080000 | 2022-06-21 10:50AM EDT | 80.00 | 26.72 | 23.20 | 28.00 | 0.00 | - | - | 3 | 109.77% |
© 2022 Yahoo. All rights reserved.
