Singapore markets open in 8 hours 29 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.56+1.85 (+3.38%)
At close: 04:00PM EDT
56.65 +0.09 (+0.16%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221216C000350002022-06-13 12:33PM EDT35.0022.5420.0024.500.00-20053.71%
XHB221216C000450002022-06-23 9:56AM EDT45.0011.2711.5015.000.00-507558.55%
XHB221216C000460002022-06-24 1:07PM EDT46.0012.7210.2014.900.00-2163.09%
XHB221216C000500002022-06-23 9:56AM EDT50.007.768.1010.900.00-5012250.15%
XHB221216C000510002022-07-01 3:59PM EDT51.008.906.5011.00+8.90-1055.03%
XHB221216C000550002022-06-15 2:00PM EDT55.006.405.308.000.00-1148.13%
XHB221216C000560002022-06-24 1:07PM EDT56.005.954.407.000.00-1344.52%
XHB221216C000590002022-06-21 10:00AM EDT59.002.952.655.500.00--542.92%
XHB221216C000610002022-06-15 9:30AM EDT61.003.812.153.800.00-1436.46%
XHB221216C000620002022-06-17 2:43PM EDT62.002.002.003.600.00-1137.28%
XHB221216C000630002022-06-02 11:32AM EDT63.005.791.103.100.00-1135.90%
XHB221216C000640002022-06-10 3:12PM EDT64.003.720.802.750.00-1035.38%
XHB221216C000650002022-06-30 10:03AM EDT65.001.151.002.350.00-514534.28%
XHB221216C000660002022-05-31 10:16AM EDT66.004.401.201.350.00-4528.08%
XHB221216C000680002022-05-27 9:50AM EDT68.003.900.103.300.00-1146.31%
XHB221216C000700002022-06-30 12:24PM EDT70.000.580.001.300.00-26733.39%
XHB221216C000710002022-07-01 12:55PM EDT71.000.600.400.90+0.60-1030.69%
XHB221216C000720002022-06-24 9:39AM EDT72.000.550.250.750.00-21530.20%
XHB221216C000730002022-05-31 1:56PM EDT73.002.150.250.400.00-2326.56%
XHB221216C000750002022-06-24 1:06PM EDT75.000.450.050.550.00-11030.93%
XHB221216C000760002022-05-12 10:49AM EDT76.001.350.104.800.00-1151.26%
XHB221216C000780002022-05-27 12:34PM EDT78.001.200.001.900.00-131348.90%
XHB221216C000840002022-06-02 11:16AM EDT84.000.400.000.850.00--1043.85%
XHB221216C000870002022-05-06 11:21AM EDT87.000.450.100.500.00-808041.09%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221216P000260002022-06-21 12:00PM EDT26.000.280.000.450.00--2063.67%
XHB221216P000300002022-06-30 1:05PM EDT30.000.380.350.450.00-1212359.62%
XHB221216P000310002022-06-14 1:20PM EDT31.000.670.150.650.00-12756.93%
XHB221216P000350002022-06-23 9:30AM EDT35.000.900.501.050.00-12155.47%
XHB221216P000370002022-06-21 10:05AM EDT37.001.050.301.000.00--87254.15%
XHB221216P000380002022-06-30 1:13PM EDT38.000.900.501.600.00-1152.30%
XHB221216P000390002022-07-01 1:38PM EDT39.000.950.451.35-0.62-39.49%352,76853.93%
XHB221216P000400002022-06-23 3:33PM EDT40.001.320.801.500.00-623253.17%
XHB221216P000420002022-06-21 9:48AM EDT42.001.990.901.700.00-21750.12%
XHB221216P000430002022-06-17 1:47PM EDT43.002.350.801.850.00-12149.07%
XHB221216P000440002022-06-30 9:30AM EDT44.001.851.302.000.00-475247.90%
XHB221216P000450002022-07-01 9:42AM EDT45.001.851.402.15-0.14-7.04%59546.64%
XHB221216P000460002022-06-29 2:57PM EDT46.002.151.352.350.00-158445.75%
XHB221216P000470002022-07-01 12:47PM EDT47.002.181.652.55-0.16-6.84%4244.75%
XHB221216P000480002022-07-01 10:05AM EDT48.002.451.853.10-0.97-28.36%4746.53%
XHB221216P000490002022-06-06 10:35AM EDT49.001.701.903.400.00-3445.98%
XHB221216P000500002022-06-29 9:31AM EDT50.003.351.953.900.00-378246.81%
XHB221216P000510002022-06-30 12:13PM EDT51.003.622.753.500.00-1340.71%
XHB221216P000520002022-06-28 12:21PM EDT52.003.602.753.800.00-661339.84%
XHB221216P000530002022-07-01 10:22AM EDT53.004.003.104.00-1.25-23.81%21838.14%
XHB221216P000540002022-06-30 1:53PM EDT54.004.503.404.500.00-72,27138.37%
XHB221216P000550002022-06-28 3:42PM EDT55.004.983.904.700.00-728636.38%
XHB221216P000560002022-07-01 3:51PM EDT56.004.842.507.00-0.66-12.00%121748.28%
XHB221216P000570002022-07-01 3:50PM EDT57.005.204.006.900.00-95843.88%
XHB221216P000580002022-06-15 11:32AM EDT58.006.804.006.400.00-1936.77%
XHB221216P000590002022-06-22 12:30PM EDT59.008.805.007.000.00-120736.76%
XHB221216P000600002022-06-22 2:25PM EDT60.009.205.108.600.00-425843.16%
XHB221216P000610002022-06-21 10:04AM EDT61.0010.006.409.000.00-120541.53%
XHB221216P000620002022-07-01 3:50PM EDT62.008.006.109.20-0.31-3.73%23138.38%
XHB221216P000630002022-06-16 2:20PM EDT63.0012.416.9010.500.00-28142.48%
XHB221216P000640002022-04-25 10:45AM EDT64.008.056.2010.900.00-1040.37%
XHB221216P000650002022-06-21 3:23PM EDT65.0013.238.0012.000.00-111542.94%
XHB221216P000660002022-06-23 10:30AM EDT66.0013.018.0012.800.00-1343.35%
XHB221216P000670002022-06-17 12:43PM EDT67.0015.309.1013.900.00-1345.80%
XHB221216P000700002022-06-22 10:17AM EDT70.0017.6012.8015.200.00-32537.50%
XHB221216P000710002022-06-10 2:20PM EDT71.0013.0512.5017.200.00--146.97%
XHB221216P000740002022-06-10 2:04PM EDT74.0015.7015.2020.000.00-12249.59%
XHB221216P000760002022-05-18 11:52AM EDT76.0017.1522.0025.100.00--364.12%