Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,223.92 -12.36 (-0.06%) CMC Crypto 200
462.12 +8.22 (+1.81%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220916C00036000 | 2022-06-21 11:18AM EDT | 36.00 | 17.39 | 18.10 | 23.00 | 0.00 | - | - | 1 | 58.11% |
| XHB220916C00045000 | 2022-06-23 9:31AM EDT | 45.00 | 9.75 | 10.00 | 14.50 | 0.00 | - | 1 | 51 | 78.98% |
| XHB220916C00049000 | 2022-06-23 3:48PM EDT | 49.00 | 7.80 | 6.50 | 11.10 | 0.00 | - | 7 | 479 | 68.60% |
| XHB220916C00050000 | 2022-06-23 9:31AM EDT | 50.00 | 6.05 | 5.70 | 10.30 | 0.00 | - | 1 | 13 | 66.35% |
| XHB220916C00051000 | 2022-04-05 11:09AM EDT | 51.00 | 14.30 | 13.60 | 14.00 | 0.00 | - | - | 1 | 108.15% |
| XHB220916C00052000 | 2022-06-24 3:27PM EDT | 52.00 | 6.59 | 4.20 | 8.90 | +2.25 | +51.84% | 1 | 1 | 63.50% |
| XHB220916C00053000 | 2022-06-22 9:54AM EDT | 53.00 | 3.70 | 3.80 | 8.20 | 0.00 | - | 6 | 9 | 61.82% |
| XHB220916C00055000 | 2022-06-24 3:02PM EDT | 55.00 | 4.63 | 3.80 | 7.00 | +0.73 | +18.72% | 35 | 68 | 59.84% |
| XHB220916C00056000 | 2022-06-17 3:48PM EDT | 56.00 | 2.48 | 1.95 | 6.40 | 0.00 | - | 2 | 2 | 58.55% |
| XHB220916C00057000 | 2022-06-16 3:56PM EDT | 57.00 | 2.01 | 1.55 | 5.80 | 0.00 | - | 1 | 2 | 57.03% |
| XHB220916C00058000 | 2022-06-21 12:32PM EDT | 58.00 | 1.73 | 1.00 | 5.00 | 0.00 | - | 1 | 4 | 53.46% |
| XHB220916C00059000 | 2022-06-17 9:50AM EDT | 59.00 | 1.45 | 0.40 | 4.80 | 0.00 | - | 1 | 103 | 55.23% |
| XHB220916C00060000 | 2022-06-24 10:08AM EDT | 60.00 | 2.21 | 1.90 | 2.50 | +0.65 | +41.67% | 18 | 191 | 36.93% |
| XHB220916C00061000 | 2022-06-17 3:48PM EDT | 61.00 | 1.00 | 0.10 | 3.80 | 0.00 | - | 2 | 28 | 52.47% |
| XHB220916C00062000 | 2022-06-23 10:01AM EDT | 62.00 | 1.00 | 0.10 | 3.40 | 0.00 | - | 2 | 203 | 51.65% |
| XHB220916C00063000 | 2022-06-23 11:16AM EDT | 63.00 | 0.90 | 0.10 | 3.20 | 0.00 | - | 1 | 2,104 | 52.54% |
| XHB220916C00064000 | 2022-06-17 11:44AM EDT | 64.00 | 0.50 | 0.00 | 2.95 | 0.00 | - | 1 | 133 | 52.76% |
| XHB220916C00065000 | 2022-06-24 12:13PM EDT | 65.00 | 0.85 | 0.10 | 1.00 | +0.39 | +84.78% | 20 | 6,169 | 33.79% |
| XHB220916C00066000 | 2022-06-15 10:12AM EDT | 66.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 2 | 691 | 42.09% |
| XHB220916C00067000 | 2022-06-21 9:52AM EDT | 67.00 | 0.01 | 0.00 | 2.55 | 0.00 | - | 50 | 312 | 56.01% |
| XHB220916C00068000 | 2022-06-10 3:14PM EDT | 68.00 | 1.15 | 0.00 | 2.40 | 0.00 | - | 42 | 148 | 56.64% |
| XHB220916C00069000 | 2022-06-10 1:49PM EDT | 69.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 12 | 598 | 57.72% |
| XHB220916C00070000 | 2022-06-15 2:31PM EDT | 70.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 26 | 9,895 | 60.35% |
| XHB220916C00071000 | 2022-05-31 10:20AM EDT | 71.00 | 1.25 | 0.00 | 0.95 | 0.00 | - | 9 | 8 | 44.63% |
| XHB220916C00072000 | 2022-06-15 2:31PM EDT | 72.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 68 | 31.30% |
| XHB220916C00073000 | 2022-06-13 1:37PM EDT | 73.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 500 | 476 | 36.82% |
| XHB220916C00074000 | 2022-04-21 10:42AM EDT | 74.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 68.73% |
| XHB220916C00075000 | 2022-06-17 12:03PM EDT | 75.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 35.25% |
| XHB220916C00076000 | 2022-02-07 2:48PM EDT | 76.00 | 4.08 | 0.70 | 5.30 | 0.00 | - | 1 | 1 | 79.20% |
| XHB220916C00077000 | 2022-06-08 11:55AM EDT | 77.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 56.35% |
| XHB220916C00078000 | 2022-06-10 11:32AM EDT | 78.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 143 | 31.06% |
| XHB220916C00079000 | 2022-02-10 4:36PM EDT | 79.00 | 3.09 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 77.44% |
| XHB220916C00080000 | 2022-04-18 12:44PM EDT | 80.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 53.13% |
| XHB220916C00082000 | 2022-03-01 1:56PM EDT | 82.00 | 1.65 | 0.05 | 1.15 | 0.00 | - | - | 3 | 54.69% |
| XHB220916C00084000 | 2022-03-23 10:19AM EDT | 84.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 6 | 3 | 47.66% |
| XHB220916C00085000 | 2022-04-11 2:20PM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 86.72% |
| XHB220916C00086000 | 2022-03-23 3:20PM EDT | 86.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 88.13% |
| XHB220916C00090000 | 2022-03-01 2:07PM EDT | 90.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 8 | 14 | 53.91% |
| XHB220916C00094000 | 2022-03-04 4:51PM EDT | 94.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.78% |
| XHB220916C00095000 | 2022-02-24 4:12PM EDT | 95.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 60 | 80 | 95.90% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220916P00030000 | 2022-06-23 11:51AM EDT | 30.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 2,037 | 70.90% |
| XHB220916P00031000 | 2022-06-16 2:16PM EDT | 31.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 40 | 120 | 65.82% |
| XHB220916P00032000 | 2022-06-23 12:19PM EDT | 32.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 92 | 67.58% |
| XHB220916P00035000 | 2022-06-22 3:51PM EDT | 35.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 19 | 71 | 63.77% |
| XHB220916P00036000 | 2022-02-16 1:38PM EDT | 36.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.52% |
| XHB220916P00038000 | 2022-06-16 10:38AM EDT | 38.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 95.21% |
| XHB220916P00039000 | 2022-06-16 3:51PM EDT | 39.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 92.46% |
| XHB220916P00040000 | 2022-06-24 3:42PM EDT | 40.00 | 0.49 | 0.25 | 5.00 | -0.11 | -18.33% | 100 | 2,251 | 92.36% |
| XHB220916P00041000 | 2022-06-21 10:46AM EDT | 41.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 8 | 500 | 83.86% |
| XHB220916P00042000 | 2022-06-23 10:22AM EDT | 42.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 1 | 8,397 | 79.69% |
| XHB220916P00043000 | 2022-06-16 12:29PM EDT | 43.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | - | 2 | 74.12% |
| XHB220916P00044000 | 2022-06-24 10:16AM EDT | 44.00 | 0.80 | 0.20 | 4.80 | -0.50 | -38.46% | 20 | 1,499 | 73.54% |
| XHB220916P00045000 | 2022-06-24 2:59PM EDT | 45.00 | 0.90 | 0.00 | 4.70 | -0.22 | -19.64% | 8 | 2,089 | 67.48% |
| XHB220916P00046000 | 2022-06-22 11:39AM EDT | 46.00 | 1.65 | 0.00 | 4.40 | 0.00 | - | 3 | 2,308 | 61.57% |
| XHB220916P00047000 | 2022-06-24 2:17PM EDT | 47.00 | 1.10 | 0.15 | 3.10 | -0.71 | -39.23% | 5 | 194 | 50.17% |
| XHB220916P00048000 | 2022-06-24 3:44PM EDT | 48.00 | 1.32 | 0.20 | 4.50 | -0.92 | -41.07% | 1 | 1,121 | 55.66% |
| XHB220916P00049000 | 2022-06-22 2:07PM EDT | 49.00 | 2.35 | 0.30 | 4.40 | 0.00 | - | 21 | 76 | 51.77% |
| XHB220916P00050000 | 2022-06-24 3:54PM EDT | 50.00 | 1.75 | 1.40 | 2.75 | -0.95 | -35.19% | 184 | 9,111 | 52.34% |
| XHB220916P00051000 | 2022-06-24 3:44PM EDT | 51.00 | 1.96 | 0.20 | 4.90 | -1.07 | -35.31% | 12 | 1,292 | 70.83% |
| XHB220916P00052000 | 2022-06-24 3:46PM EDT | 52.00 | 2.26 | 1.15 | 5.00 | -0.54 | -19.29% | 22 | 5,723 | 67.15% |
| XHB220916P00053000 | 2022-06-24 3:59PM EDT | 53.00 | 2.55 | 1.70 | 5.00 | -1.40 | -35.44% | 121 | 1,096 | 62.43% |
| XHB220916P00054000 | 2022-06-24 10:25AM EDT | 54.00 | 3.15 | 0.85 | 5.20 | -0.45 | -12.50% | 1 | 54 | 59.60% |
| XHB220916P00055000 | 2022-06-24 3:19PM EDT | 55.00 | 3.20 | 2.95 | 3.60 | -0.80 | -20.00% | 62 | 1,629 | 39.51% |
| XHB220916P00056000 | 2022-06-23 10:43AM EDT | 56.00 | 4.80 | 1.70 | 5.20 | 0.00 | - | 7 | 118 | 49.73% |
| XHB220916P00057000 | 2022-06-23 3:53PM EDT | 57.00 | 5.00 | 2.60 | 6.50 | 0.00 | - | 3 | 167 | 56.68% |
| XHB220916P00058000 | 2022-06-24 11:47AM EDT | 58.00 | 4.57 | 2.40 | 6.90 | -0.93 | -16.91% | 7 | 2,309 | 54.96% |
| XHB220916P00059000 | 2022-06-22 11:46AM EDT | 59.00 | 7.55 | 4.20 | 6.30 | 0.00 | - | 5 | 333 | 43.68% |
| XHB220916P00060000 | 2022-06-24 11:40AM EDT | 60.00 | 5.60 | 5.30 | 6.30 | -1.66 | -22.87% | 25 | 7,912 | 37.53% |
| XHB220916P00061000 | 2022-06-21 9:43AM EDT | 61.00 | 9.20 | 4.20 | 8.80 | 0.00 | - | 4 | 5,160 | 54.93% |
| XHB220916P00062000 | 2022-06-23 9:32AM EDT | 62.00 | 9.17 | 4.90 | 9.20 | 0.00 | - | 1 | 109 | 52.25% |
| XHB220916P00063000 | 2022-06-22 10:40AM EDT | 63.00 | 10.35 | 5.50 | 10.00 | 0.00 | - | 1 | 196 | 53.15% |
| XHB220916P00064000 | 2022-06-17 10:59AM EDT | 64.00 | 12.80 | 6.10 | 10.70 | 0.00 | - | 1 | 659 | 52.88% |
| XHB220916P00065000 | 2022-06-23 1:04PM EDT | 65.00 | 11.42 | 7.10 | 11.70 | 0.00 | - | 15 | 1,841 | 55.46% |
| XHB220916P00066000 | 2022-06-21 12:51PM EDT | 66.00 | 13.46 | 7.80 | 12.50 | 0.00 | - | 1 | 57 | 55.88% |
| XHB220916P00067000 | 2022-06-13 3:22PM EDT | 67.00 | 11.81 | 8.70 | 13.30 | 0.00 | - | 4 | 19 | 56.13% |
| XHB220916P00068000 | 2022-06-23 3:17PM EDT | 68.00 | 13.50 | 9.50 | 14.10 | 0.00 | - | 5 | 152 | 56.23% |
| XHB220916P00069000 | 2022-06-17 2:08PM EDT | 69.00 | 16.51 | 10.50 | 15.20 | 0.00 | - | 11 | 183 | 59.50% |
| XHB220916P00070000 | 2022-06-23 12:28PM EDT | 70.00 | 15.80 | 11.50 | 16.10 | 0.00 | - | 5 | 152 | 60.47% |
| XHB220916P00071000 | 2022-06-16 9:30AM EDT | 71.00 | 17.00 | 12.50 | 17.00 | 0.00 | - | 1 | 20 | 61.38% |
| XHB220916P00072000 | 2022-06-23 11:19AM EDT | 72.00 | 17.62 | 13.50 | 18.00 | 0.00 | - | 3 | 29 | 63.34% |
| XHB220916P00073000 | 2022-05-18 3:24PM EDT | 73.00 | 14.80 | 18.50 | 23.30 | 0.00 | - | 1 | 1 | 85.74% |
| XHB220916P00074000 | 2022-06-23 12:11PM EDT | 74.00 | 20.06 | 15.50 | 20.00 | 0.00 | - | 4 | 5 | 67.11% |
| XHB220916P00075000 | 2022-06-23 12:11PM EDT | 75.00 | 21.03 | 16.50 | 21.00 | 0.00 | - | 3 | 20 | 68.92% |
| XHB220916P00076000 | 2022-06-23 3:24PM EDT | 76.00 | 21.44 | 17.50 | 22.00 | 0.00 | - | 7 | 4 | 70.70% |
| XHB220916P00077000 | 2022-03-30 1:08PM EDT | 77.00 | 11.70 | 13.70 | 18.50 | 0.00 | - | 1 | 6 | 0.00% |
| XHB220916P00078000 | 2022-05-27 2:25PM EDT | 78.00 | 15.56 | 19.50 | 24.00 | 0.00 | - | 19 | 0 | 74.10% |
| XHB220916P00079000 | 2022-02-25 3:56PM EDT | 79.00 | 11.62 | 11.90 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220916P00080000 | 2022-05-03 10:33AM EDT | 80.00 | 17.50 | 17.60 | 18.20 | 0.00 | - | 5 | 2 | 0.00% |
| XHB220916P00082000 | 2022-04-07 12:47PM EDT | 82.00 | 21.65 | 18.50 | 23.20 | 0.00 | - | 5 | 5 | 0.00% |
| XHB220916P00085000 | 2022-04-14 12:45PM EDT | 85.00 | 23.50 | 21.50 | 26.20 | 0.00 | - | 4 | 4 | 0.00% |
| XHB220916P00088000 | 2022-02-02 3:41PM EDT | 88.00 | 14.64 | 17.00 | 21.70 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220916P00090000 | 2022-02-14 1:10AM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
