Singapore markets open in 8 hours 29 minutes
Straits Times Index
3,120.24 +24.65 (+0.80%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,716.82 +636.73 (+3.34%) CMC Crypto 200
427.30 +7.16 (+1.70%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221216C00035000 | 2022-06-13 12:33PM EDT | 35.00 | 22.54 | 20.00 | 24.50 | 0.00 | - | 20 | 0 | 53.71% |
| XHB221216C00045000 | 2022-06-23 9:56AM EDT | 45.00 | 11.27 | 11.50 | 15.00 | 0.00 | - | 50 | 75 | 58.55% |
| XHB221216C00046000 | 2022-06-24 1:07PM EDT | 46.00 | 12.72 | 10.20 | 14.90 | 0.00 | - | 2 | 1 | 63.09% |
| XHB221216C00050000 | 2022-06-23 9:56AM EDT | 50.00 | 7.76 | 8.10 | 10.90 | 0.00 | - | 50 | 122 | 50.15% |
| XHB221216C00051000 | 2022-07-01 3:59PM EDT | 51.00 | 8.90 | 6.50 | 11.00 | +8.90 | - | 1 | 0 | 55.03% |
| XHB221216C00055000 | 2022-06-15 2:00PM EDT | 55.00 | 6.40 | 5.30 | 8.00 | 0.00 | - | 1 | 1 | 48.13% |
| XHB221216C00056000 | 2022-06-24 1:07PM EDT | 56.00 | 5.95 | 4.40 | 7.00 | 0.00 | - | 1 | 3 | 44.52% |
| XHB221216C00059000 | 2022-06-21 10:00AM EDT | 59.00 | 2.95 | 2.65 | 5.50 | 0.00 | - | - | 5 | 42.92% |
| XHB221216C00061000 | 2022-06-15 9:30AM EDT | 61.00 | 3.81 | 2.15 | 3.80 | 0.00 | - | 1 | 4 | 36.46% |
| XHB221216C00062000 | 2022-06-17 2:43PM EDT | 62.00 | 2.00 | 2.00 | 3.60 | 0.00 | - | 1 | 1 | 37.28% |
| XHB221216C00063000 | 2022-06-02 11:32AM EDT | 63.00 | 5.79 | 1.10 | 3.10 | 0.00 | - | 1 | 1 | 35.90% |
| XHB221216C00064000 | 2022-06-10 3:12PM EDT | 64.00 | 3.72 | 0.80 | 2.75 | 0.00 | - | 1 | 0 | 35.38% |
| XHB221216C00065000 | 2022-06-30 10:03AM EDT | 65.00 | 1.15 | 1.00 | 2.35 | 0.00 | - | 5 | 145 | 34.28% |
| XHB221216C00066000 | 2022-05-31 10:16AM EDT | 66.00 | 4.40 | 1.20 | 1.35 | 0.00 | - | 4 | 5 | 28.08% |
| XHB221216C00068000 | 2022-05-27 9:50AM EDT | 68.00 | 3.90 | 0.10 | 3.30 | 0.00 | - | 1 | 1 | 46.31% |
| XHB221216C00070000 | 2022-06-30 12:24PM EDT | 70.00 | 0.58 | 0.00 | 1.30 | 0.00 | - | 2 | 67 | 33.39% |
| XHB221216C00071000 | 2022-07-01 12:55PM EDT | 71.00 | 0.60 | 0.40 | 0.90 | +0.60 | - | 1 | 0 | 30.69% |
| XHB221216C00072000 | 2022-06-24 9:39AM EDT | 72.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 2 | 15 | 30.20% |
| XHB221216C00073000 | 2022-05-31 1:56PM EDT | 73.00 | 2.15 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 26.56% |
| XHB221216C00075000 | 2022-06-24 1:06PM EDT | 75.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 10 | 30.93% |
| XHB221216C00076000 | 2022-05-12 10:49AM EDT | 76.00 | 1.35 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 51.26% |
| XHB221216C00078000 | 2022-05-27 12:34PM EDT | 78.00 | 1.20 | 0.00 | 1.90 | 0.00 | - | 13 | 13 | 48.90% |
| XHB221216C00084000 | 2022-06-02 11:16AM EDT | 84.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | - | 10 | 43.85% |
| XHB221216C00087000 | 2022-05-06 11:21AM EDT | 87.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 80 | 80 | 41.09% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221216P00026000 | 2022-06-21 12:00PM EDT | 26.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 20 | 63.67% |
| XHB221216P00030000 | 2022-06-30 1:05PM EDT | 30.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 12 | 123 | 59.62% |
| XHB221216P00031000 | 2022-06-14 1:20PM EDT | 31.00 | 0.67 | 0.15 | 0.65 | 0.00 | - | 1 | 27 | 56.93% |
| XHB221216P00035000 | 2022-06-23 9:30AM EDT | 35.00 | 0.90 | 0.50 | 1.05 | 0.00 | - | 1 | 21 | 55.47% |
| XHB221216P00037000 | 2022-06-21 10:05AM EDT | 37.00 | 1.05 | 0.30 | 1.00 | 0.00 | - | - | 872 | 54.15% |
| XHB221216P00038000 | 2022-06-30 1:13PM EDT | 38.00 | 0.90 | 0.50 | 1.60 | 0.00 | - | 1 | 1 | 52.30% |
| XHB221216P00039000 | 2022-07-01 1:38PM EDT | 39.00 | 0.95 | 0.45 | 1.35 | -0.62 | -39.49% | 35 | 2,768 | 53.93% |
| XHB221216P00040000 | 2022-06-23 3:33PM EDT | 40.00 | 1.32 | 0.80 | 1.50 | 0.00 | - | 6 | 232 | 53.17% |
| XHB221216P00042000 | 2022-06-21 9:48AM EDT | 42.00 | 1.99 | 0.90 | 1.70 | 0.00 | - | 2 | 17 | 50.12% |
| XHB221216P00043000 | 2022-06-17 1:47PM EDT | 43.00 | 2.35 | 0.80 | 1.85 | 0.00 | - | 1 | 21 | 49.07% |
| XHB221216P00044000 | 2022-06-30 9:30AM EDT | 44.00 | 1.85 | 1.30 | 2.00 | 0.00 | - | 4 | 752 | 47.90% |
| XHB221216P00045000 | 2022-07-01 9:42AM EDT | 45.00 | 1.85 | 1.40 | 2.15 | -0.14 | -7.04% | 5 | 95 | 46.64% |
| XHB221216P00046000 | 2022-06-29 2:57PM EDT | 46.00 | 2.15 | 1.35 | 2.35 | 0.00 | - | 1 | 584 | 45.75% |
| XHB221216P00047000 | 2022-07-01 12:47PM EDT | 47.00 | 2.18 | 1.65 | 2.55 | -0.16 | -6.84% | 4 | 2 | 44.75% |
| XHB221216P00048000 | 2022-07-01 10:05AM EDT | 48.00 | 2.45 | 1.85 | 3.10 | -0.97 | -28.36% | 4 | 7 | 46.53% |
| XHB221216P00049000 | 2022-06-06 10:35AM EDT | 49.00 | 1.70 | 1.90 | 3.40 | 0.00 | - | 3 | 4 | 45.98% |
| XHB221216P00050000 | 2022-06-29 9:31AM EDT | 50.00 | 3.35 | 1.95 | 3.90 | 0.00 | - | 3 | 782 | 46.81% |
| XHB221216P00051000 | 2022-06-30 12:13PM EDT | 51.00 | 3.62 | 2.75 | 3.50 | 0.00 | - | 1 | 3 | 40.71% |
| XHB221216P00052000 | 2022-06-28 12:21PM EDT | 52.00 | 3.60 | 2.75 | 3.80 | 0.00 | - | 6 | 613 | 39.84% |
| XHB221216P00053000 | 2022-07-01 10:22AM EDT | 53.00 | 4.00 | 3.10 | 4.00 | -1.25 | -23.81% | 2 | 18 | 38.14% |
| XHB221216P00054000 | 2022-06-30 1:53PM EDT | 54.00 | 4.50 | 3.40 | 4.50 | 0.00 | - | 7 | 2,271 | 38.37% |
| XHB221216P00055000 | 2022-06-28 3:42PM EDT | 55.00 | 4.98 | 3.90 | 4.70 | 0.00 | - | 7 | 286 | 36.38% |
| XHB221216P00056000 | 2022-07-01 3:51PM EDT | 56.00 | 4.84 | 2.50 | 7.00 | -0.66 | -12.00% | 1 | 217 | 48.28% |
| XHB221216P00057000 | 2022-07-01 3:50PM EDT | 57.00 | 5.20 | 4.00 | 6.90 | 0.00 | - | 9 | 58 | 43.88% |
| XHB221216P00058000 | 2022-06-15 11:32AM EDT | 58.00 | 6.80 | 4.00 | 6.40 | 0.00 | - | 1 | 9 | 36.77% |
| XHB221216P00059000 | 2022-06-22 12:30PM EDT | 59.00 | 8.80 | 5.00 | 7.00 | 0.00 | - | 1 | 207 | 36.76% |
| XHB221216P00060000 | 2022-06-22 2:25PM EDT | 60.00 | 9.20 | 5.10 | 8.60 | 0.00 | - | 4 | 258 | 43.16% |
| XHB221216P00061000 | 2022-06-21 10:04AM EDT | 61.00 | 10.00 | 6.40 | 9.00 | 0.00 | - | 1 | 205 | 41.53% |
| XHB221216P00062000 | 2022-07-01 3:50PM EDT | 62.00 | 8.00 | 6.10 | 9.20 | -0.31 | -3.73% | 2 | 31 | 38.38% |
| XHB221216P00063000 | 2022-06-16 2:20PM EDT | 63.00 | 12.41 | 6.90 | 10.50 | 0.00 | - | 2 | 81 | 42.48% |
| XHB221216P00064000 | 2022-04-25 10:45AM EDT | 64.00 | 8.05 | 6.20 | 10.90 | 0.00 | - | 1 | 0 | 40.37% |
| XHB221216P00065000 | 2022-06-21 3:23PM EDT | 65.00 | 13.23 | 8.00 | 12.00 | 0.00 | - | 11 | 15 | 42.94% |
| XHB221216P00066000 | 2022-06-23 10:30AM EDT | 66.00 | 13.01 | 8.00 | 12.80 | 0.00 | - | 1 | 3 | 43.35% |
| XHB221216P00067000 | 2022-06-17 12:43PM EDT | 67.00 | 15.30 | 9.10 | 13.90 | 0.00 | - | 1 | 3 | 45.80% |
| XHB221216P00070000 | 2022-06-22 10:17AM EDT | 70.00 | 17.60 | 12.80 | 15.20 | 0.00 | - | 3 | 25 | 37.50% |
| XHB221216P00071000 | 2022-06-10 2:20PM EDT | 71.00 | 13.05 | 12.50 | 17.20 | 0.00 | - | - | 1 | 46.97% |
| XHB221216P00074000 | 2022-06-10 2:04PM EDT | 74.00 | 15.70 | 15.20 | 20.00 | 0.00 | - | 12 | 2 | 49.59% |
| XHB221216P00076000 | 2022-05-18 11:52AM EDT | 76.00 | 17.15 | 22.00 | 25.10 | 0.00 | - | - | 3 | 64.12% |
© 2022 Yahoo. All rights reserved.
