Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
56.26+1.53 (+2.80%)
At close: 04:00PM EDT
56.07 -0.19 (-0.34%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220916C000360002022-06-21 11:18AM EDT36.0017.3918.1023.000.00--158.11%
XHB220916C000450002022-06-23 9:31AM EDT45.009.7510.0014.500.00-15178.98%
XHB220916C000490002022-06-23 3:48PM EDT49.007.806.5011.100.00-747968.60%
XHB220916C000500002022-06-23 9:31AM EDT50.006.055.7010.300.00-11366.35%
XHB220916C000510002022-04-05 11:09AM EDT51.0014.3013.6014.000.00--1108.15%
XHB220916C000520002022-06-24 3:27PM EDT52.006.594.208.90+2.25+51.84%1163.50%
XHB220916C000530002022-06-22 9:54AM EDT53.003.703.808.200.00-6961.82%
XHB220916C000550002022-06-24 3:02PM EDT55.004.633.807.00+0.73+18.72%356859.84%
XHB220916C000560002022-06-17 3:48PM EDT56.002.481.956.400.00-2258.55%
XHB220916C000570002022-06-16 3:56PM EDT57.002.011.555.800.00-1257.03%
XHB220916C000580002022-06-21 12:32PM EDT58.001.731.005.000.00-1453.46%
XHB220916C000590002022-06-17 9:50AM EDT59.001.450.404.800.00-110355.23%
XHB220916C000600002022-06-24 10:08AM EDT60.002.211.902.50+0.65+41.67%1819136.93%
XHB220916C000610002022-06-17 3:48PM EDT61.001.000.103.800.00-22852.47%
XHB220916C000620002022-06-23 10:01AM EDT62.001.000.103.400.00-220351.65%
XHB220916C000630002022-06-23 11:16AM EDT63.000.900.103.200.00-12,10452.54%
XHB220916C000640002022-06-17 11:44AM EDT64.000.500.002.950.00-113352.76%
XHB220916C000650002022-06-24 12:13PM EDT65.000.850.101.00+0.39+84.78%206,16933.79%
XHB220916C000660002022-06-15 10:12AM EDT66.000.910.001.500.00-269142.09%
XHB220916C000670002022-06-21 9:52AM EDT67.000.010.002.550.00-5031256.01%
XHB220916C000680002022-06-10 3:14PM EDT68.001.150.002.400.00-4214856.64%
XHB220916C000690002022-06-10 1:49PM EDT69.000.900.002.300.00-1259857.72%
XHB220916C000700002022-06-15 2:31PM EDT70.000.250.002.350.00-269,89560.35%
XHB220916C000710002022-05-31 10:20AM EDT71.001.250.000.950.00-9844.63%
XHB220916C000720002022-06-15 2:31PM EDT72.000.150.050.200.00-16831.30%
XHB220916C000730002022-06-13 1:37PM EDT73.000.150.000.350.00-50047636.82%
XHB220916C000740002022-04-21 10:42AM EDT74.001.350.004.800.00-4568.73%
XHB220916C000750002022-06-17 12:03PM EDT75.000.120.000.200.00-24135.25%
XHB220916C000760002022-02-07 2:48PM EDT76.004.080.705.300.00-1179.20%
XHB220916C000770002022-06-08 11:55AM EDT77.000.250.002.150.00-1656.35%
XHB220916C000780002022-06-10 11:32AM EDT78.000.080.000.050.00-214331.06%
XHB220916C000790002022-02-10 4:36PM EDT79.003.090.004.800.00-1077.44%
XHB220916C000800002022-04-18 12:44PM EDT80.000.250.000.650.00-2253.13%
XHB220916C000820002022-03-01 1:56PM EDT82.001.650.051.150.00--354.69%
XHB220916C000840002022-03-23 10:19AM EDT84.000.700.050.250.00-6347.66%
XHB220916C000850002022-04-11 2:20PM EDT85.000.150.004.800.00-51086.72%
XHB220916C000860002022-03-23 3:20PM EDT86.000.450.004.800.00-2388.13%
XHB220916C000900002022-03-01 2:07PM EDT90.000.550.000.250.00-81453.91%
XHB220916C000940002022-03-04 4:51PM EDT94.000.350.004.800.00-1198.78%
XHB220916C000950002022-02-24 4:12PM EDT95.000.200.004.200.00-608095.90%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220916P000300002022-06-23 11:51AM EDT30.000.200.150.200.00-12,03770.90%
XHB220916P000310002022-06-16 2:16PM EDT31.000.350.000.300.00-4012065.82%
XHB220916P000320002022-06-23 12:19PM EDT32.000.150.000.450.00--9267.58%
XHB220916P000350002022-06-22 3:51PM EDT35.000.370.000.700.00-197163.77%
XHB220916P000360002022-02-16 1:38PM EDT36.000.350.000.750.00--161.52%
XHB220916P000380002022-06-16 10:38AM EDT38.000.800.004.500.00-1695.21%
XHB220916P000390002022-06-16 3:51PM EDT39.000.950.004.700.00-1292.46%
XHB220916P000400002022-06-24 3:42PM EDT40.000.490.255.00-0.11-18.33%1002,25192.36%
XHB220916P000410002022-06-21 10:46AM EDT41.000.800.004.700.00-850083.86%
XHB220916P000420002022-06-23 10:22AM EDT42.000.850.004.700.00-18,39779.69%
XHB220916P000430002022-06-16 12:29PM EDT43.001.500.004.500.00--274.12%
XHB220916P000440002022-06-24 10:16AM EDT44.000.800.204.80-0.50-38.46%201,49973.54%
XHB220916P000450002022-06-24 2:59PM EDT45.000.900.004.70-0.22-19.64%82,08967.48%
XHB220916P000460002022-06-22 11:39AM EDT46.001.650.004.400.00-32,30861.57%
XHB220916P000470002022-06-24 2:17PM EDT47.001.100.153.10-0.71-39.23%519450.17%
XHB220916P000480002022-06-24 3:44PM EDT48.001.320.204.50-0.92-41.07%11,12155.66%
XHB220916P000490002022-06-22 2:07PM EDT49.002.350.304.400.00-217651.77%
XHB220916P000500002022-06-24 3:54PM EDT50.001.751.402.75-0.95-35.19%1849,11152.34%
XHB220916P000510002022-06-24 3:44PM EDT51.001.960.204.90-1.07-35.31%121,29270.83%
XHB220916P000520002022-06-24 3:46PM EDT52.002.261.155.00-0.54-19.29%225,72367.15%
XHB220916P000530002022-06-24 3:59PM EDT53.002.551.705.00-1.40-35.44%1211,09662.43%
XHB220916P000540002022-06-24 10:25AM EDT54.003.150.855.20-0.45-12.50%15459.60%
XHB220916P000550002022-06-24 3:19PM EDT55.003.202.953.60-0.80-20.00%621,62939.51%
XHB220916P000560002022-06-23 10:43AM EDT56.004.801.705.200.00-711849.73%
XHB220916P000570002022-06-23 3:53PM EDT57.005.002.606.500.00-316756.68%
XHB220916P000580002022-06-24 11:47AM EDT58.004.572.406.90-0.93-16.91%72,30954.96%
XHB220916P000590002022-06-22 11:46AM EDT59.007.554.206.300.00-533343.68%
XHB220916P000600002022-06-24 11:40AM EDT60.005.605.306.30-1.66-22.87%257,91237.53%
XHB220916P000610002022-06-21 9:43AM EDT61.009.204.208.800.00-45,16054.93%
XHB220916P000620002022-06-23 9:32AM EDT62.009.174.909.200.00-110952.25%
XHB220916P000630002022-06-22 10:40AM EDT63.0010.355.5010.000.00-119653.15%
XHB220916P000640002022-06-17 10:59AM EDT64.0012.806.1010.700.00-165952.88%
XHB220916P000650002022-06-23 1:04PM EDT65.0011.427.1011.700.00-151,84155.46%
XHB220916P000660002022-06-21 12:51PM EDT66.0013.467.8012.500.00-15755.88%
XHB220916P000670002022-06-13 3:22PM EDT67.0011.818.7013.300.00-41956.13%
XHB220916P000680002022-06-23 3:17PM EDT68.0013.509.5014.100.00-515256.23%
XHB220916P000690002022-06-17 2:08PM EDT69.0016.5110.5015.200.00-1118359.50%
XHB220916P000700002022-06-23 12:28PM EDT70.0015.8011.5016.100.00-515260.47%
XHB220916P000710002022-06-16 9:30AM EDT71.0017.0012.5017.000.00-12061.38%
XHB220916P000720002022-06-23 11:19AM EDT72.0017.6213.5018.000.00-32963.34%
XHB220916P000730002022-05-18 3:24PM EDT73.0014.8018.5023.300.00-1185.74%
XHB220916P000740002022-06-23 12:11PM EDT74.0020.0615.5020.000.00-4567.11%
XHB220916P000750002022-06-23 12:11PM EDT75.0021.0316.5021.000.00-32068.92%
XHB220916P000760002022-06-23 3:24PM EDT76.0021.4417.5022.000.00-7470.70%
XHB220916P000770002022-03-30 1:08PM EDT77.0011.7013.7018.500.00-160.00%
XHB220916P000780002022-05-27 2:25PM EDT78.0015.5619.5024.000.00-19074.10%
XHB220916P000790002022-02-25 3:56PM EDT79.0011.6211.9016.500.00-110.00%
XHB220916P000800002022-05-03 10:33AM EDT80.0017.5017.6018.200.00-520.00%
XHB220916P000820002022-04-07 12:47PM EDT82.0021.6518.5023.200.00-550.00%
XHB220916P000850002022-04-14 12:45PM EDT85.0023.5021.5026.200.00-440.00%
XHB220916P000880002022-02-02 3:41PM EDT88.0014.6417.0021.700.00-110.00%
XHB220916P000900002022-02-14 1:10AM EDT90.0018.800.000.000.00--00.00%