Singapore markets open in 1 hour 9 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.21+0.23 (+0.43%)
At close: 04:00PM EDT
54.41 +0.20 (+0.37%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220930C000510002022-09-08 12:31PM EDT51.009.461.105.800.00-101056.25%
XHB220930C000520002022-09-08 12:31PM EDT52.008.480.605.000.00-101064.55%
XHB220930C000550002022-09-27 2:49PM EDT55.000.520.151.50-0.18-25.71%5114151.66%
XHB220930C000555002022-09-27 10:44AM EDT55.500.600.051.05-0.20-25.00%10270.41%
XHB220930C000560002022-09-26 1:13PM EDT56.000.350.000.95+0.01+2.94%17250.29%
XHB220930C000565002022-09-26 10:56AM EDT56.500.400.000.800.00-53052.64%
XHB220930C000570002022-09-27 2:49PM EDT57.000.070.000.70-0.08-53.33%914255.66%
XHB220930C000575002022-09-23 2:53PM EDT57.500.200.000.600.00-23758.11%
XHB220930C000580002022-09-27 10:58AM EDT58.000.100.000.30-0.12-54.55%429351.37%
XHB220930C000585002022-09-20 1:20PM EDT58.500.840.000.000.00--125.00%
XHB220930C000590002022-09-26 2:17PM EDT59.000.070.000.150.00-17351.37%
XHB220930C000595002022-09-21 9:42AM EDT59.500.850.001.700.00--2114.45%
XHB220930C000600002022-09-23 10:10AM EDT60.000.050.000.250.00-226166.02%
XHB220930C000605002022-09-06 3:24PM EDT60.501.250.000.150.00-1762.89%
XHB220930C000610002022-09-27 10:27AM EDT61.000.050.000.100.00-19561.72%
XHB220930C000615002022-09-20 10:22AM EDT61.500.230.000.150.00--570.31%
XHB220930C000620002022-09-22 12:27PM EDT62.000.010.000.05-0.04-80.00%42461.72%
XHB220930C000625002022-09-19 11:41AM EDT62.500.250.000.150.00-8277.34%
XHB220930C000630002022-09-22 9:30AM EDT63.000.010.000.150.00-11380.86%
XHB220930C000635002022-09-13 10:20AM EDT63.500.500.000.200.00-1,0001,00189.06%
XHB220930C000640002022-09-23 2:10PM EDT64.000.050.000.150.00-12087.50%
XHB220930C000645002022-09-22 9:30AM EDT64.500.050.000.150.00-1591.02%
XHB220930C000650002022-09-13 1:11PM EDT65.000.150.000.000.00-821750.00%
XHB220930C000655002022-09-06 10:38AM EDT65.500.170.000.150.00-38397.27%
XHB220930C000660002022-09-13 12:07PM EDT66.000.140.000.100.00-11593.75%
XHB220930C000665002022-08-24 2:29PM EDT66.501.050.000.050.00-182387.50%
XHB220930C000670002022-09-13 3:01PM EDT67.000.050.000.100.00-103799.80%
XHB220930C000675002022-08-24 3:49PM EDT67.500.800.000.500.00--9138.67%
XHB220930C000680002022-09-01 2:31PM EDT68.000.200.000.050.00-1095.31%
XHB220930C000685002022-08-30 12:33PM EDT68.500.220.000.050.00-1198.44%
XHB220930C000690002022-09-12 9:30AM EDT69.000.050.000.050.00-12100.78%
XHB220930C000695002022-09-09 3:10PM EDT69.500.050.000.050.00-11103.13%
XHB220930C000700002022-09-13 12:07PM EDT70.000.100.000.050.00-1302106.25%
XHB220930C000710002022-09-12 1:41PM EDT71.000.350.000.050.00-12110.94%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220930P000480002022-09-22 9:39AM EDT48.000.090.000.050.00--157.81%
XHB220930P000500002022-09-27 9:43AM EDT50.000.060.000.25-0.06-50.00%101,07557.03%
XHB220930P000510002022-09-27 1:39PM EDT51.000.200.050.400.00-125355.08%
XHB220930P000520002022-09-27 3:44PM EDT52.000.270.250.65-0.03-10.00%311,22356.74%
XHB220930P000530002022-09-27 2:55PM EDT53.000.460.101.20-0.17-26.98%11812,37551.66%
XHB220930P000540002022-09-27 2:49PM EDT54.000.860.301.55-0.02-2.27%9531173.14%
XHB220930P000550002022-09-27 3:39PM EDT55.001.450.252.00-0.10-6.45%511,49069.04%
XHB220930P000555002022-09-27 2:49PM EDT55.501.740.053.10-0.06-3.33%1424104.79%
XHB220930P000560002022-09-27 2:41PM EDT56.002.140.304.50+0.03+1.42%7947157.23%
XHB220930P000565002022-09-26 1:37PM EDT56.502.200.654.20-0.25-10.20%31,108126.07%
XHB220930P000570002022-09-27 2:41PM EDT57.002.960.704.70+0.43+17.00%42,261133.98%
XHB220930P000575002022-09-27 2:10PM EDT57.503.711.005.60+1.29+53.31%136159.96%
XHB220930P000580002022-09-27 3:46PM EDT58.003.801.506.000.00-40556162.79%
XHB220930P000585002022-09-26 12:35PM EDT58.504.602.006.70+0.30+6.98%630179.30%
XHB220930P000590002022-09-27 2:45PM EDT59.004.952.507.00+0.62+14.32%493176.95%
XHB220930P000595002022-09-27 2:10PM EDT59.505.663.007.70+1.03+22.25%82152.73%
XHB220930P000600002022-09-26 12:02PM EDT60.005.373.508.000.00-4333190.33%
XHB220930P000605002022-09-26 12:28PM EDT60.506.104.008.500.00-423196.78%
XHB220930P000610002022-09-27 10:00AM EDT61.006.204.509.00+0.10+1.64%888203.03%
XHB220930P000615002022-09-21 12:06PM EDT61.503.605.009.500.00-455209.18%
XHB220930P000620002022-09-23 12:26PM EDT62.007.305.5010.000.00-4183215.23%
XHB220930P000625002022-09-01 2:42PM EDT62.503.906.0010.500.00-105221.09%
XHB220930P000630002022-09-20 1:20PM EDT63.006.006.5011.000.00-17226.86%
XHB220930P000635002022-09-21 12:06PM EDT63.505.307.0011.500.00-48232.52%
XHB220930P000640002022-08-24 2:57PM EDT64.002.906.2010.900.00-2489177.54%
XHB220930P000645002022-09-14 11:10AM EDT64.505.908.6011.600.00-47194.43%
XHB220930P000650002022-09-06 10:02AM EDT65.007.008.5013.000.00-36248.83%
XHB220930P000665002022-08-25 3:57PM EDT66.503.649.0013.500.00-501207.42%
XHB220930P000670002022-09-02 12:34PM EDT67.007.0511.1014.100.00-3625218.26%
XHB220930P000680002022-09-02 9:34AM EDT68.007.7012.0016.000.00-30136.72%
XHB220930P000690002022-08-19 11:28AM EDT69.004.949.2014.000.00-110.00%
XHB220930P000700002022-09-27 3:59PM EDT70.0015.7013.5018.00+0.60+3.97%1516297.66%