Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
61.19-1.44 (-2.30%)
At close: 04:00PM EST
61.05 -0.14 (-0.23%)
Pre-market: 04:03AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120C000300002022-07-18 8:32AM EST30.0029.840.000.000.00-1030.00%
XHB230120C000350002021-11-10 6:46AM EST35.0039.0048.5053.500.00-30685.60%
XHB230120C000390002021-11-10 6:46AM EST39.0021.9045.0050.000.00-100604.00%
XHB230120C000400002022-10-06 11:34AM EST40.0019.6013.8018.600.00-501930.00%
XHB230120C000410002021-11-10 6:46AM EST41.0034.9443.0048.000.00-11564.26%
XHB230120C000420002022-08-09 2:50PM EST42.0021.3419.3019.700.00-2567.87%
XHB230120C000430002022-06-17 9:03AM EST43.0011.8014.5019.000.00-5681.93%
XHB230120C000450002022-11-17 3:48PM EST45.0015.760.000.000.00-8140.00%
XHB230120C000460002021-11-10 6:46AM EST46.0029.1038.0043.000.00-100481.69%
XHB230120C000470002022-06-23 12:16PM EST47.0010.4014.2019.000.00--198.34%
XHB230120C000480002021-11-23 10:59AM EST48.0035.5035.1036.400.00-210404.98%
XHB230120C000490002022-06-27 2:03PM EST49.0010.6012.5015.900.00--481.64%
XHB230120C000500002022-11-09 10:09AM EST50.008.850.000.000.00-10190.00%
XHB230120C000510002022-09-27 9:24AM EST51.006.608.909.300.00-24330.00%
XHB230120C000520002022-11-03 9:34AM EST52.005.488.7013.400.00-33965.38%
XHB230120C000530002022-12-05 12:19PM EST53.009.000.000.000.00-200.00%
XHB230120C000540002022-11-29 3:48PM EST54.008.040.000.000.00-1210.00%
XHB230120C000550002022-11-10 11:27AM EST55.008.650.000.000.00-1400.00%
XHB230120C000560002022-12-01 11:55AM EST56.008.000.000.000.00-4740.00%
XHB230120C000570002022-12-05 10:18AM EST57.005.590.000.000.00-3560.00%
XHB230120C000580002022-11-30 10:59AM EST58.004.300.000.000.00-32420.00%
XHB230120C000590002022-11-30 11:38AM EST59.003.800.000.000.00-791480.00%
XHB230120C000600002022-12-05 2:24PM EST60.003.400.000.000.00-503010.00%
XHB230120C000610002022-12-05 10:02AM EST61.002.750.000.000.00-3120.00%
XHB230120C000620002022-12-05 1:52PM EST62.002.300.000.000.00-2196100.78%
XHB230120C000630002022-11-30 2:53PM EST63.002.200.000.000.00-31273.13%
XHB230120C000640002022-12-05 12:40PM EST64.001.460.000.000.00-2943.13%
XHB230120C000650002022-12-05 11:21AM EST65.001.150.000.000.00-114013.13%
XHB230120C000660002022-12-05 1:16PM EST66.000.870.000.000.00-14606.25%
XHB230120C000670002022-12-05 11:06AM EST67.000.650.000.000.00-51,4306.25%
XHB230120C000680002022-12-05 3:02PM EST68.000.440.000.000.00-5986.25%
XHB230120C000690002022-12-05 11:05AM EST69.000.330.000.000.00-1176.25%
XHB230120C000700002022-12-01 9:30AM EST70.000.470.000.000.00-22,68012.50%
XHB230120C000710002022-12-01 11:34AM EST71.000.400.000.000.00-1212.50%
XHB230120C000720002022-12-01 2:07PM EST72.000.260.000.000.00-62212.50%
XHB230120C000750002022-12-01 9:30AM EST75.000.070.000.000.00-217812.50%
XHB230120C000800002022-11-15 12:38PM EST80.000.100.000.000.00-224312.50%
XHB230120C000850002022-09-16 12:41PM EST85.000.100.000.300.00-284856.25%
XHB230120C000900002022-05-17 8:58AM EST90.000.390.001.500.00-9073877.73%
XHB230120C000950002022-03-24 2:43PM EST95.000.350.004.800.00-553118.29%
XHB230120C001000002022-07-06 8:30AM EST100.000.050.000.250.00-1624066.41%
XHB230120C001050002022-02-25 3:09PM EST105.000.400.005.000.00-338135.79%
XHB230120C001100002022-09-19 2:51PM EST110.000.050.000.050.00-125863.28%
XHB230120C001150002022-06-17 9:11AM EST115.000.050.000.400.00-668887.40%
XHB230120C001200002022-06-13 8:31AM EST120.000.050.000.750.00-154101.95%
XHB230120C001250002022-01-18 12:05AM EST125.000.250.000.200.00--087.70%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120P000300002022-11-18 10:22AM EST30.000.040.000.000.00-2050.00%
XHB230120P000350002022-10-18 3:03PM EST35.000.300.000.250.00-519480.47%
XHB230120P000390002022-09-23 2:03PM EST39.000.600.100.450.00-12676.95%
XHB230120P000400002022-12-01 9:31AM EST40.000.100.000.000.00-1338825.00%
XHB230120P000410002022-10-03 12:13PM EST41.000.600.200.400.00-11371.00%
XHB230120P000420002022-10-12 1:04PM EST42.000.600.004.800.00-129124.07%
XHB230120P000430002022-11-14 12:33PM EST43.000.200.000.000.00-24125.00%
XHB230120P000440002022-11-10 11:25AM EST44.000.250.000.000.00-36825.00%
XHB230120P000450002022-11-29 10:47AM EST45.000.200.000.000.00-14,29525.00%
XHB230120P000460002022-11-21 2:58PM EST46.000.250.000.000.00-1725.00%
XHB230120P000470002022-11-23 1:28PM EST47.000.200.000.000.00-1085512.50%
XHB230120P000480002022-11-22 3:21PM EST48.000.350.000.000.00-32,47012.50%
XHB230120P000490002022-11-29 10:14AM EST49.000.370.000.000.00-16012.50%
XHB230120P000500002022-12-05 10:25AM EST50.000.340.000.000.00-15,70412.50%
XHB230120P000510002022-12-01 2:07PM EST51.000.320.000.000.00-623212.50%
XHB230120P000520002022-12-01 10:14AM EST52.000.370.000.000.00-11,45612.50%
XHB230120P000530002022-12-02 10:24AM EST53.000.480.000.000.00-11,07112.50%
XHB230120P000540002022-12-05 3:02PM EST54.000.640.000.000.00-83456.25%
XHB230120P000550002022-12-05 1:55PM EST55.000.770.000.000.00-22,3006.25%
XHB230120P000560002022-12-05 12:06PM EST56.000.930.000.000.00-38036.25%
XHB230120P000570002022-12-05 11:10AM EST57.001.130.000.000.00-412996.25%
XHB230120P000580002022-12-05 1:48PM EST58.001.400.000.000.00-22,3833.13%
XHB230120P000590002022-12-02 3:46PM EST59.001.350.000.000.00-131,0113.13%
XHB230120P000600002022-12-05 3:52PM EST60.002.150.000.000.00-803,1971.56%
XHB230120P000610002022-12-05 1:23PM EST61.002.460.000.000.00-61750.39%
XHB230120P000620002022-12-05 10:35AM EST62.003.010.000.000.00-14340.00%
XHB230120P000630002022-12-05 1:07PM EST63.003.450.000.000.00-144300.00%
XHB230120P000640002022-12-02 4:00PM EST64.003.450.000.000.00-4730.00%
XHB230120P000650002022-12-02 2:10PM EST65.004.100.000.000.00-21920.00%
XHB230120P000660002022-11-29 9:33AM EST66.006.200.000.000.00-6670.00%
XHB230120P000670002022-12-02 2:11PM EST67.005.500.000.000.00-29060.00%
XHB230120P000680002022-11-29 10:41AM EST68.007.550.000.000.00--50.00%
XHB230120P000690002022-11-23 9:42AM EST69.007.900.000.000.00-130.00%
XHB230120P000700002022-12-02 2:08PM EST70.007.900.000.000.00-12990.00%
XHB230120P000710002022-11-23 10:07AM EST71.009.200.000.000.00--10.00%
XHB230120P000750002022-11-30 3:09PM EST75.0013.300.000.000.00-101300.00%
XHB230120P000800002022-11-28 11:03AM EST80.0018.630.000.000.00-1330.00%
XHB230120P000850002022-12-05 3:18PM EST85.0023.850.000.000.00-260.00%
XHB230120P000900002022-08-09 11:11AM EST90.0027.2028.6029.800.00-1167.14%
XHB230120P000950002022-01-11 10:28AM EST95.0018.3023.0025.200.00-180.00%
XHB230120P001000002022-12-05 3:18PM EST100.0038.750.000.000.00-210.00%
XHB230120P001050002021-11-23 2:34PM EST105.0023.5021.0026.000.00--30.00%
XHB230120P001100002021-11-22 3:50PM EST110.0027.2027.2031.000.00-280.00%
XHB230120P001200002022-09-06 9:01AM EST120.0061.5060.8061.600.00-15153.86%