Singapore markets open in 4 hours 10 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.71-0.23 (-0.42%)
At close: 04:00PM EDT
54.72 +0.01 (+0.02%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220715C000450002022-06-23 10:26AM EDT45.009.187.5012.000.00-21143.16%
XHB220715C000500002022-06-30 3:12PM EDT50.004.982.807.30-0.82-14.14%20131104.64%
XHB220715C000510002022-06-27 2:08PM EDT51.005.883.904.200.00-13939.80%
XHB220715C000520002022-06-29 10:42AM EDT52.003.901.405.000.00-12478.15%
XHB220715C000525002022-06-24 9:32AM EDT52.504.000.955.000.00-2284.81%
XHB220715C000530002022-06-29 3:43PM EDT53.002.850.654.700.00-2910184.23%
XHB220715C000535002022-06-24 9:37AM EDT53.503.100.504.400.00-1712283.40%
XHB220715C000540002022-06-30 10:09AM EDT54.001.601.852.00-1.77-52.52%232835.69%
XHB220715C000545002022-06-22 3:47PM EDT54.501.350.603.100.00--19065.67%
XHB220715C000550002022-06-30 3:28PM EDT55.001.500.303.40-0.05-3.23%162077.39%
XHB220715C000555002022-06-24 11:06AM EDT55.502.540.202.450.00-2261.47%
XHB220715C000560002022-06-30 9:30AM EDT56.000.830.501.35-0.34-29.06%118641.70%
XHB220715C000565002022-06-24 11:27AM EDT56.501.930.151.350.00-3445.80%
XHB220715C000570002022-06-30 2:00PM EDT57.000.800.101.00+0.03+3.90%202,05741.46%
XHB220715C000575002022-06-29 9:47AM EDT57.500.540.050.850.00-51,28341.26%
XHB220715C000580002022-06-30 10:31AM EDT58.000.300.100.75-0.12-28.57%330341.94%
XHB220715C000590002022-06-30 12:19PM EDT59.000.290.000.25-0.01-3.33%3111532.13%
XHB220715C000600002022-06-30 11:21AM EDT60.000.100.000.35-0.19-65.52%26940.82%
XHB220715C000610002022-06-30 10:21AM EDT61.000.100.000.15-0.01-9.09%174536.33%
XHB220715C000620002022-06-29 1:17PM EDT62.000.080.000.300.00-145248.05%
XHB220715C000630002022-06-24 10:47AM EDT63.000.140.000.150.00-226244.14%
XHB220715C000640002022-06-28 2:34PM EDT64.000.050.001.000.00-430265.14%
XHB220715C000650002022-06-27 9:30AM EDT65.000.050.001.650.00-144881.35%
XHB220715C000660002022-06-30 9:30AM EDT66.000.070.002.15-0.03-30.00%149994.04%
XHB220715C000670002022-06-24 3:43PM EDT67.000.050.000.100.00-374854.10%
XHB220715C000680002022-06-28 9:42AM EDT68.000.030.001.000.00-15,46781.54%
XHB220715C000690002022-06-28 3:48PM EDT69.000.030.000.300.00-11,62664.94%
XHB220715C000700002022-06-24 1:43PM EDT70.000.100.000.200.00-49,01363.28%
XHB220715C000710002022-06-16 11:29AM EDT71.000.150.000.050.00-12353.91%
XHB220715C000720002022-06-16 10:55AM EDT72.000.130.000.250.00-113971.68%
XHB220715C000730002022-06-14 12:49PM EDT73.000.030.000.050.00-16558.59%
XHB220715C000740002022-06-16 10:56AM EDT74.000.010.001.100.00-10672105.47%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220715P000350002022-06-16 9:38AM EDT35.000.250.001.700.00--5174.71%
XHB220715P000400002022-06-24 10:22AM EDT40.000.130.000.050.00-12665.63%
XHB220715P000450002022-06-30 12:45PM EDT45.000.080.050.25-0.02-20.00%4059.18%
XHB220715P000460002022-06-23 3:47PM EDT46.000.250.000.350.00-41655.66%
XHB220715P000470002022-06-24 2:30PM EDT47.000.200.000.200.00-143751.76%
XHB220715P000480002022-06-30 3:27PM EDT48.000.160.100.55-0.04-20.00%209,09252.64%
XHB220715P000490002022-06-29 12:40PM EDT49.000.280.100.600.00-75096957.23%
XHB220715P000500002022-06-30 2:11PM EDT50.000.300.200.65-0.10-25.00%2835,52851.95%
XHB220715P000510002022-06-30 3:28PM EDT51.000.510.000.80+0.01+2.00%874649.17%
XHB220715P000520002022-06-29 3:45PM EDT52.000.750.101.100.00-2,1992,13749.27%
XHB220715P000525002022-06-28 3:22PM EDT52.500.800.001.550.00-41455.91%
XHB220715P000530002022-06-30 3:48PM EDT53.000.950.103.50+0.10+11.76%13057.08%
XHB220715P000535002022-06-30 3:16PM EDT53.501.150.202.35+0.17+17.35%4864.55%
XHB220715P000540002022-06-30 3:12PM EDT54.001.400.252.30+0.15+12.00%527058.20%
XHB220715P000545002022-06-30 3:28PM EDT54.501.540.302.50-1.36-46.90%1157.13%
XHB220715P000550002022-06-30 3:28PM EDT55.001.801.751.90+0.10+5.88%3701,66738.23%
XHB220715P000555002022-06-27 9:51AM EDT55.501.680.303.500.00-1167.19%
XHB220715P000560002022-06-30 12:59PM EDT56.002.052.302.50-0.20-8.89%45,62638.53%
XHB220715P000565002022-06-27 10:58AM EDT56.501.750.204.900.00--16984.96%
XHB220715P000570002022-06-29 9:31AM EDT57.003.800.855.00+0.75+24.59%136980.37%
XHB220715P000580002022-06-29 10:38AM EDT58.003.553.704.000.00-119040.92%
XHB220715P000590002022-06-30 1:57PM EDT59.004.102.405.50+0.60+17.14%3963060.25%
XHB220715P000600002022-06-30 3:39PM EDT60.005.303.007.70-0.15-2.75%1148695.75%
XHB220715P000610002022-06-17 12:13PM EDT61.009.004.008.400.00-1171195.12%
XHB220715P000620002022-06-30 10:16AM EDT62.008.305.009.70+3.13+60.54%2200108.55%
XHB220715P000630002022-06-30 9:41AM EDT63.009.206.3011.00-0.10-1.08%124255.03%
XHB220715P000640002022-06-30 11:28AM EDT64.009.268.9011.70-2.99-24.41%13682.52%
XHB220715P000650002022-06-22 2:15PM EDT65.0011.908.0012.600.00-113123.24%
XHB220715P000660002022-06-16 11:05AM EDT66.0013.949.0013.900.00-2155.76%
XHB220715P000670002022-06-16 12:34PM EDT67.0014.9010.0014.900.00-2259.18%
XHB220715P000680002022-06-28 3:33PM EDT68.0012.6011.0015.800.00-1058.20%
XHB220715P000690002022-06-30 3:06PM EDT69.0014.4012.1014.60+0.25+1.77%32275.78%
XHB220715P000700002022-06-23 11:23AM EDT70.0015.6513.0017.800.00-41764.26%
XHB220715P000710002022-06-21 11:18AM EDT71.0018.1714.1018.900.00-1075.98%
XHB220715P000720002022-06-28 2:55PM EDT72.0016.5015.0017.700.00-2291.60%
XHB220715P000730002022-06-16 10:44AM EDT73.0020.8016.0020.800.00-2073.05%
XHB220715P000740002022-05-19 10:27AM EDT74.0014.6019.5024.400.00--2175.05%
XHB220715P000800002022-06-21 10:50AM EDT80.0026.7223.2028.000.00--3109.77%