Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.95+0.10 (+0.16%)
As of 11:56AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221216C000350002022-06-13 11:33AM EST35.0022.5424.1024.600.00-2000.00%
XHB221216C000450002022-09-06 1:10PM EST45.0014.6614.8015.100.00-10750.00%
XHB221216C000460002022-06-24 12:07PM EST46.0012.7215.1019.900.00-21213.18%
XHB221216C000500002022-12-06 2:38PM EST50.009.7211.7011.900.00-701060.00%
XHB221216C000510002022-11-09 9:44AM EST51.006.817.8010.800.00-180.00%
XHB221216C000520002022-11-11 10:14AM EST52.0011.309.709.900.00-22430.00%
XHB221216C000530002022-12-06 2:39PM EST53.006.828.708.900.00-5080.00%
XHB221216C000540002022-12-06 3:25PM EST54.006.107.808.000.00-18249.61%
XHB221216C000550002022-11-17 1:28PM EST55.006.096.807.100.00-41954.88%
XHB221216C000555002022-11-30 11:42AM EST55.505.496.306.500.00--641.02%
XHB221216C000560002022-12-01 10:09AM EST56.007.755.906.100.00-23748.24%
XHB221216C000565002022-11-30 11:42AM EST56.504.805.405.700.00--151.56%
XHB221216C000570002022-12-06 2:40PM EST57.003.304.905.200.00-127347.95%
XHB221216C000580002022-12-08 3:48PM EST58.004.124.104.300.00-5045.51%
XHB221216C000585002022-12-08 10:30AM EST58.504.003.603.800.00-2741.50%
XHB221216C000590002022-12-09 10:42AM EST59.003.303.203.40-0.10-2.94%58441.46%
XHB221216C000600002022-12-09 11:20AM EST60.002.602.452.65-0.15-5.45%221440.92%
XHB221216C000605002022-12-07 10:11AM EST60.501.802.152.300.00-8049340.43%
XHB221216C000610002022-12-09 10:00AM EST61.001.881.852.05-0.16-7.84%283542.09%
XHB221216C000615002022-12-08 12:07PM EST61.501.701.501.650.00-16238.77%
XHB221216C000620002022-12-09 10:12AM EST62.001.311.301.45-0.04-2.96%31,11340.28%
XHB221216C000625002022-12-08 9:51AM EST62.501.041.051.200.00-14839.70%
XHB221216C000630002022-12-08 10:56AM EST63.001.080.851.000.00-710,37739.75%
XHB221216C000635002022-12-07 1:05PM EST63.500.700.650.800.00-698339.01%
XHB221216C000640002022-12-09 10:00AM EST64.000.560.550.65-0.09-13.85%139139.01%
XHB221216C000645002022-12-08 10:14AM EST64.500.500.400.550.00-287239.94%
XHB221216C000650002022-12-09 11:37AM EST65.000.350.300.35-0.05-12.50%280536.43%
XHB221216C000660002022-12-08 2:42PM EST66.000.220.150.250.00-11,25238.77%
XHB221216C000670002022-12-08 1:31PM EST67.000.100.050.150.00-2039.06%
XHB221216C000680002022-12-09 9:37AM EST68.000.060.050.10-0.04-40.00%120640.43%
XHB221216C000690002022-12-01 11:18AM EST69.000.150.000.100.00-526445.31%
XHB221216C000700002022-12-06 10:06AM EST70.000.060.000.100.00-312850.00%
XHB221216C000710002022-11-29 2:04PM EST71.000.050.000.100.00-1754.49%
XHB221216C000720002022-11-25 12:56PM EST72.000.050.000.100.00-20051.95%
XHB221216C000730002022-08-04 8:57AM EST73.001.200.004.800.00-2573163.38%
XHB221216C000740002022-09-09 8:47AM EST74.000.430.000.400.00-1777.25%
XHB221216C000750002022-10-04 11:21AM EST75.000.110.000.250.00-25474.22%
XHB221216C000760002022-08-29 10:31AM EST76.000.450.000.300.00-1481.05%
XHB221216C000770002022-08-12 11:14AM EST77.000.800.000.750.00-1183103.71%
XHB221216C000780002022-08-04 10:06AM EST78.000.450.004.800.00-1325194.82%
XHB221216C000790002022-08-01 9:07AM EST79.000.400.050.450.00-12102.93%
XHB221216C000800002022-09-23 2:24PM EST80.000.100.000.250.00-1393.75%
XHB221216C000840002022-06-02 10:16AM EST84.000.400.000.850.00--10136.91%
XHB221216C000870002022-05-06 10:21AM EST87.000.450.100.500.00-8080138.09%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221216P000260002022-08-08 11:54AM EST26.000.190.000.250.00-2011286.72%
XHB221216P000300002022-11-07 9:51AM EST30.000.050.000.100.00-5196213.28%
XHB221216P000310002022-06-14 12:20PM EST31.000.670.002.500.00-127378.81%
XHB221216P000330002022-07-07 2:52PM EST33.000.400.000.000.00--150.00%
XHB221216P000350002022-11-22 3:24PM EST35.000.010.000.050.00-3066157.81%
XHB221216P000360002022-10-06 1:48PM EST36.000.050.004.800.00-187385.45%
XHB221216P000370002022-06-21 9:05AM EST37.001.050.000.500.00--872202.73%
XHB221216P000380002022-10-21 1:13PM EST38.000.200.004.800.00-16356.54%
XHB221216P000390002022-09-29 2:47PM EST39.000.400.004.800.00-12,770342.58%
XHB221216P000400002022-12-01 9:31AM EST40.000.050.000.050.00-13686123.44%
XHB221216P000410002022-11-02 11:13AM EST41.000.100.000.100.00-15128.13%
XHB221216P000420002022-10-25 9:58AM EST42.000.290.000.100.00-225121.48%
XHB221216P000430002022-11-10 3:56PM EST43.000.300.000.050.00-10104.69%
XHB221216P000440002022-11-03 2:02PM EST44.000.340.004.800.00-1799277.44%
XHB221216P000450002022-12-06 10:14AM EST45.000.050.000.100.00-20102.34%
XHB221216P000460002022-11-30 2:22PM EST46.000.020.000.050.00-51,06287.50%
XHB221216P000470002022-11-14 1:33PM EST47.000.100.000.050.00-11981.25%
XHB221216P000480002022-11-28 3:23PM EST48.000.050.000.100.00-148183.98%
XHB221216P000490002022-11-30 3:35PM EST49.000.050.000.100.00-4123978.13%
XHB221216P000500002022-12-07 3:25PM EST50.000.010.000.050.00-3065.63%
XHB221216P000510002022-12-06 11:11AM EST51.000.110.000.100.00-112566.41%
XHB221216P000520002022-12-09 11:07AM EST52.000.040.000.10-0.10-71.43%252,08160.94%
XHB221216P000530002022-12-08 2:42PM EST53.000.070.000.100.00-122255.08%
XHB221216P000540002022-12-08 2:42PM EST54.000.070.000.150.00-12,31253.13%
XHB221216P000550002022-12-07 1:12PM EST55.000.150.050.200.00-132,27752.54%
XHB221216P000555002022-12-05 2:01PM EST55.500.200.050.200.00-61055.37%
XHB221216P000560002022-12-08 3:49PM EST56.000.150.100.20-0.02-11.76%62,24151.95%
XHB221216P000565002022-12-05 10:15AM EST56.500.300.100.250.00-15551.56%
XHB221216P000570002022-12-08 10:40AM EST57.000.240.150.250.00-1087347.95%
XHB221216P000575002022-12-08 2:42PM EST57.500.300.200.300.00-36246.97%
XHB221216P000580002022-12-09 11:07AM EST58.000.340.250.40-0.01-2.86%3072447.71%
XHB221216P000585002022-12-06 2:33PM EST58.501.040.350.450.00-11045.70%
XHB221216P000590002022-12-09 10:12AM EST59.000.500.450.60-0.01-1.96%42,20747.02%
XHB221216P000595002022-12-06 3:54PM EST59.501.150.550.650.00-141244.14%
XHB221216P000600002022-12-09 10:40AM EST60.000.720.650.80-0.05-6.49%412,83644.14%
XHB221216P000605002022-12-08 9:39AM EST60.501.050.850.950.00-16443.41%
XHB221216P000610002022-12-09 9:58AM EST61.001.101.001.15-0.06-5.17%2043.51%
XHB221216P000615002022-12-09 11:31AM EST61.501.241.201.35-0.26-17.33%552642.92%
XHB221216P000620002022-12-09 9:50AM EST62.001.501.451.60-0.10-6.25%21,67643.02%
XHB221216P000625002022-12-07 12:26PM EST62.502.241.651.850.00-210542.43%
XHB221216P000630002022-12-08 1:25PM EST63.002.022.002.150.00-1726542.53%
XHB221216P000635002022-11-29 10:33AM EST63.503.262.252.450.00--441.94%
XHB221216P000640002022-12-05 2:05PM EST64.003.302.602.800.00-3042.14%
XHB221216P000650002022-12-07 3:03PM EST65.003.933.403.600.00-214343.85%
XHB221216P000660002022-11-30 3:09PM EST66.004.504.204.500.00-31847.46%
XHB221216P000670002022-11-29 10:41AM EST67.006.055.205.400.00-2049.81%
XHB221216P000680002022-11-18 3:52PM EST68.007.106.106.400.00-8855.96%
XHB221216P000690002022-11-03 12:20PM EST69.0013.534.208.900.00-22117.38%
XHB221216P000700002022-12-09 10:05AM EST70.008.288.108.30+1.38+20.00%65454.49%
XHB221216P000710002022-11-17 1:03PM EST71.0010.709.009.200.00-10059.18%
XHB221216P000720002022-11-03 8:30AM EST72.0017.007.1012.000.00-10142.04%
XHB221216P000740002022-10-04 9:50AM EST74.0015.1018.6020.000.00-20311.18%
XHB221216P000750002022-11-14 2:27PM EST75.0013.2013.0013.300.00-20071.29%
XHB221216P000760002022-05-18 10:52AM EST76.0017.1522.0025.100.00--3387.65%
XHB221216P000780002022-07-29 11:30AM EST78.0014.7614.7019.500.00-43143.90%
XHB221216P000830002022-08-22 10:09AM EST83.0019.2024.7024.900.00-66267.29%