Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.63 +4.46 (+0.06%) BTC-USD
17,179.55 +254.44 (+1.50%) CMC Crypto 200
404.75 -1.49 (-0.37%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221216C00035000 | 2022-06-13 11:33AM EST | 35.00 | 22.54 | 24.10 | 24.60 | 0.00 | - | 20 | 0 | 0.00% |
| XHB221216C00045000 | 2022-09-06 1:10PM EST | 45.00 | 14.66 | 14.80 | 15.10 | 0.00 | - | 10 | 75 | 0.00% |
| XHB221216C00046000 | 2022-06-24 12:07PM EST | 46.00 | 12.72 | 15.10 | 19.90 | 0.00 | - | 2 | 1 | 213.18% |
| XHB221216C00050000 | 2022-12-06 2:38PM EST | 50.00 | 9.72 | 11.70 | 11.90 | 0.00 | - | 70 | 106 | 0.00% |
| XHB221216C00051000 | 2022-11-09 9:44AM EST | 51.00 | 6.81 | 7.80 | 10.80 | 0.00 | - | 1 | 8 | 0.00% |
| XHB221216C00052000 | 2022-11-11 10:14AM EST | 52.00 | 11.30 | 9.70 | 9.90 | 0.00 | - | 2 | 243 | 0.00% |
| XHB221216C00053000 | 2022-12-06 2:39PM EST | 53.00 | 6.82 | 8.70 | 8.90 | 0.00 | - | 50 | 8 | 0.00% |
| XHB221216C00054000 | 2022-12-06 3:25PM EST | 54.00 | 6.10 | 7.80 | 8.00 | 0.00 | - | 1 | 82 | 49.61% |
| XHB221216C00055000 | 2022-11-17 1:28PM EST | 55.00 | 6.09 | 6.80 | 7.10 | 0.00 | - | 4 | 19 | 54.88% |
| XHB221216C00055500 | 2022-11-30 11:42AM EST | 55.50 | 5.49 | 6.30 | 6.50 | 0.00 | - | - | 6 | 41.02% |
| XHB221216C00056000 | 2022-12-01 10:09AM EST | 56.00 | 7.75 | 5.90 | 6.10 | 0.00 | - | 2 | 37 | 48.24% |
| XHB221216C00056500 | 2022-11-30 11:42AM EST | 56.50 | 4.80 | 5.40 | 5.70 | 0.00 | - | - | 1 | 51.56% |
| XHB221216C00057000 | 2022-12-06 2:40PM EST | 57.00 | 3.30 | 4.90 | 5.20 | 0.00 | - | 1 | 273 | 47.95% |
| XHB221216C00058000 | 2022-12-08 3:48PM EST | 58.00 | 4.12 | 4.10 | 4.30 | 0.00 | - | 5 | 0 | 45.51% |
| XHB221216C00058500 | 2022-12-08 10:30AM EST | 58.50 | 4.00 | 3.60 | 3.80 | 0.00 | - | 2 | 7 | 41.50% |
| XHB221216C00059000 | 2022-12-09 10:42AM EST | 59.00 | 3.30 | 3.20 | 3.40 | -0.10 | -2.94% | 5 | 84 | 41.46% |
| XHB221216C00060000 | 2022-12-09 11:20AM EST | 60.00 | 2.60 | 2.45 | 2.65 | -0.15 | -5.45% | 2 | 214 | 40.92% |
| XHB221216C00060500 | 2022-12-07 10:11AM EST | 60.50 | 1.80 | 2.15 | 2.30 | 0.00 | - | 80 | 493 | 40.43% |
| XHB221216C00061000 | 2022-12-09 10:00AM EST | 61.00 | 1.88 | 1.85 | 2.05 | -0.16 | -7.84% | 2 | 835 | 42.09% |
| XHB221216C00061500 | 2022-12-08 12:07PM EST | 61.50 | 1.70 | 1.50 | 1.65 | 0.00 | - | 1 | 62 | 38.77% |
| XHB221216C00062000 | 2022-12-09 10:12AM EST | 62.00 | 1.31 | 1.30 | 1.45 | -0.04 | -2.96% | 3 | 1,113 | 40.28% |
| XHB221216C00062500 | 2022-12-08 9:51AM EST | 62.50 | 1.04 | 1.05 | 1.20 | 0.00 | - | 1 | 48 | 39.70% |
| XHB221216C00063000 | 2022-12-08 10:56AM EST | 63.00 | 1.08 | 0.85 | 1.00 | 0.00 | - | 7 | 10,377 | 39.75% |
| XHB221216C00063500 | 2022-12-07 1:05PM EST | 63.50 | 0.70 | 0.65 | 0.80 | 0.00 | - | 69 | 83 | 39.01% |
| XHB221216C00064000 | 2022-12-09 10:00AM EST | 64.00 | 0.56 | 0.55 | 0.65 | -0.09 | -13.85% | 1 | 391 | 39.01% |
| XHB221216C00064500 | 2022-12-08 10:14AM EST | 64.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 872 | 39.94% |
| XHB221216C00065000 | 2022-12-09 11:37AM EST | 65.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 2 | 805 | 36.43% |
| XHB221216C00066000 | 2022-12-08 2:42PM EST | 66.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 1,252 | 38.77% |
| XHB221216C00067000 | 2022-12-08 1:31PM EST | 67.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 39.06% |
| XHB221216C00068000 | 2022-12-09 9:37AM EST | 68.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 206 | 40.43% |
| XHB221216C00069000 | 2022-12-01 11:18AM EST | 69.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 264 | 45.31% |
| XHB221216C00070000 | 2022-12-06 10:06AM EST | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 128 | 50.00% |
| XHB221216C00071000 | 2022-11-29 2:04PM EST | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 54.49% |
| XHB221216C00072000 | 2022-11-25 12:56PM EST | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 51.95% |
| XHB221216C00073000 | 2022-08-04 8:57AM EST | 73.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 25 | 73 | 163.38% |
| XHB221216C00074000 | 2022-09-09 8:47AM EST | 74.00 | 0.43 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 77.25% |
| XHB221216C00075000 | 2022-10-04 11:21AM EST | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 54 | 74.22% |
| XHB221216C00076000 | 2022-08-29 10:31AM EST | 76.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 81.05% |
| XHB221216C00077000 | 2022-08-12 11:14AM EST | 77.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 183 | 103.71% |
| XHB221216C00078000 | 2022-08-04 10:06AM EST | 78.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 13 | 25 | 194.82% |
| XHB221216C00079000 | 2022-08-01 9:07AM EST | 79.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 102.93% |
| XHB221216C00080000 | 2022-09-23 2:24PM EST | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 93.75% |
| XHB221216C00084000 | 2022-06-02 10:16AM EST | 84.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | - | 10 | 136.91% |
| XHB221216C00087000 | 2022-05-06 10:21AM EST | 87.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 80 | 80 | 138.09% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221216P00026000 | 2022-08-08 11:54AM EST | 26.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 20 | 11 | 286.72% |
| XHB221216P00030000 | 2022-11-07 9:51AM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 196 | 213.28% |
| XHB221216P00031000 | 2022-06-14 12:20PM EST | 31.00 | 0.67 | 0.00 | 2.50 | 0.00 | - | 1 | 27 | 378.81% |
| XHB221216P00033000 | 2022-07-07 2:52PM EST | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XHB221216P00035000 | 2022-11-22 3:24PM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 66 | 157.81% |
| XHB221216P00036000 | 2022-10-06 1:48PM EST | 36.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 87 | 385.45% |
| XHB221216P00037000 | 2022-06-21 9:05AM EST | 37.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | - | 872 | 202.73% |
| XHB221216P00038000 | 2022-10-21 1:13PM EST | 38.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 356.54% |
| XHB221216P00039000 | 2022-09-29 2:47PM EST | 39.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2,770 | 342.58% |
| XHB221216P00040000 | 2022-12-01 9:31AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 686 | 123.44% |
| XHB221216P00041000 | 2022-11-02 11:13AM EST | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 128.13% |
| XHB221216P00042000 | 2022-10-25 9:58AM EST | 42.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 121.48% |
| XHB221216P00043000 | 2022-11-10 3:56PM EST | 43.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 104.69% |
| XHB221216P00044000 | 2022-11-03 2:02PM EST | 44.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 799 | 277.44% |
| XHB221216P00045000 | 2022-12-06 10:14AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 102.34% |
| XHB221216P00046000 | 2022-11-30 2:22PM EST | 46.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,062 | 87.50% |
| XHB221216P00047000 | 2022-11-14 1:33PM EST | 47.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 81.25% |
| XHB221216P00048000 | 2022-11-28 3:23PM EST | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 481 | 83.98% |
| XHB221216P00049000 | 2022-11-30 3:35PM EST | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 239 | 78.13% |
| XHB221216P00050000 | 2022-12-07 3:25PM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 65.63% |
| XHB221216P00051000 | 2022-12-06 11:11AM EST | 51.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 125 | 66.41% |
| XHB221216P00052000 | 2022-12-09 11:07AM EST | 52.00 | 0.04 | 0.00 | 0.10 | -0.10 | -71.43% | 25 | 2,081 | 60.94% |
| XHB221216P00053000 | 2022-12-08 2:42PM EST | 53.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 222 | 55.08% |
| XHB221216P00054000 | 2022-12-08 2:42PM EST | 54.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2,312 | 53.13% |
| XHB221216P00055000 | 2022-12-07 1:12PM EST | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 13 | 2,277 | 52.54% |
| XHB221216P00055500 | 2022-12-05 2:01PM EST | 55.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 10 | 55.37% |
| XHB221216P00056000 | 2022-12-08 3:49PM EST | 56.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 6 | 2,241 | 51.95% |
| XHB221216P00056500 | 2022-12-05 10:15AM EST | 56.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 55 | 51.56% |
| XHB221216P00057000 | 2022-12-08 10:40AM EST | 57.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 10 | 873 | 47.95% |
| XHB221216P00057500 | 2022-12-08 2:42PM EST | 57.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 62 | 46.97% |
| XHB221216P00058000 | 2022-12-09 11:07AM EST | 58.00 | 0.34 | 0.25 | 0.40 | -0.01 | -2.86% | 30 | 724 | 47.71% |
| XHB221216P00058500 | 2022-12-06 2:33PM EST | 58.50 | 1.04 | 0.35 | 0.45 | 0.00 | - | 1 | 10 | 45.70% |
| XHB221216P00059000 | 2022-12-09 10:12AM EST | 59.00 | 0.50 | 0.45 | 0.60 | -0.01 | -1.96% | 4 | 2,207 | 47.02% |
| XHB221216P00059500 | 2022-12-06 3:54PM EST | 59.50 | 1.15 | 0.55 | 0.65 | 0.00 | - | 14 | 12 | 44.14% |
| XHB221216P00060000 | 2022-12-09 10:40AM EST | 60.00 | 0.72 | 0.65 | 0.80 | -0.05 | -6.49% | 41 | 2,836 | 44.14% |
| XHB221216P00060500 | 2022-12-08 9:39AM EST | 60.50 | 1.05 | 0.85 | 0.95 | 0.00 | - | 1 | 64 | 43.41% |
| XHB221216P00061000 | 2022-12-09 9:58AM EST | 61.00 | 1.10 | 1.00 | 1.15 | -0.06 | -5.17% | 2 | 0 | 43.51% |
| XHB221216P00061500 | 2022-12-09 11:31AM EST | 61.50 | 1.24 | 1.20 | 1.35 | -0.26 | -17.33% | 5 | 526 | 42.92% |
| XHB221216P00062000 | 2022-12-09 9:50AM EST | 62.00 | 1.50 | 1.45 | 1.60 | -0.10 | -6.25% | 2 | 1,676 | 43.02% |
| XHB221216P00062500 | 2022-12-07 12:26PM EST | 62.50 | 2.24 | 1.65 | 1.85 | 0.00 | - | 2 | 105 | 42.43% |
| XHB221216P00063000 | 2022-12-08 1:25PM EST | 63.00 | 2.02 | 2.00 | 2.15 | 0.00 | - | 17 | 265 | 42.53% |
| XHB221216P00063500 | 2022-11-29 10:33AM EST | 63.50 | 3.26 | 2.25 | 2.45 | 0.00 | - | - | 4 | 41.94% |
| XHB221216P00064000 | 2022-12-05 2:05PM EST | 64.00 | 3.30 | 2.60 | 2.80 | 0.00 | - | 3 | 0 | 42.14% |
| XHB221216P00065000 | 2022-12-07 3:03PM EST | 65.00 | 3.93 | 3.40 | 3.60 | 0.00 | - | 2 | 143 | 43.85% |
| XHB221216P00066000 | 2022-11-30 3:09PM EST | 66.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 3 | 18 | 47.46% |
| XHB221216P00067000 | 2022-11-29 10:41AM EST | 67.00 | 6.05 | 5.20 | 5.40 | 0.00 | - | 2 | 0 | 49.81% |
| XHB221216P00068000 | 2022-11-18 3:52PM EST | 68.00 | 7.10 | 6.10 | 6.40 | 0.00 | - | 8 | 8 | 55.96% |
| XHB221216P00069000 | 2022-11-03 12:20PM EST | 69.00 | 13.53 | 4.20 | 8.90 | 0.00 | - | 2 | 2 | 117.38% |
| XHB221216P00070000 | 2022-12-09 10:05AM EST | 70.00 | 8.28 | 8.10 | 8.30 | +1.38 | +20.00% | 6 | 54 | 54.49% |
| XHB221216P00071000 | 2022-11-17 1:03PM EST | 71.00 | 10.70 | 9.00 | 9.20 | 0.00 | - | 10 | 0 | 59.18% |
| XHB221216P00072000 | 2022-11-03 8:30AM EST | 72.00 | 17.00 | 7.10 | 12.00 | 0.00 | - | 1 | 0 | 142.04% |
| XHB221216P00074000 | 2022-10-04 9:50AM EST | 74.00 | 15.10 | 18.60 | 20.00 | 0.00 | - | 2 | 0 | 311.18% |
| XHB221216P00075000 | 2022-11-14 2:27PM EST | 75.00 | 13.20 | 13.00 | 13.30 | 0.00 | - | 20 | 0 | 71.29% |
| XHB221216P00076000 | 2022-05-18 10:52AM EST | 76.00 | 17.15 | 22.00 | 25.10 | 0.00 | - | - | 3 | 387.65% |
| XHB221216P00078000 | 2022-07-29 11:30AM EST | 78.00 | 14.76 | 14.70 | 19.50 | 0.00 | - | 4 | 3 | 143.90% |
| XHB221216P00083000 | 2022-08-22 10:09AM EST | 83.00 | 19.20 | 24.70 | 24.90 | 0.00 | - | 6 | 6 | 267.29% |
© 2022 Yahoo. All rights reserved.
