Singapore markets open in 2 hours 57 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120C000300002022-05-25 3:57PM EDT30.0030.0424.2029.000.00-101389.82%
XHB230120C000350002021-11-10 7:46AM EDT35.0039.0048.5053.500.00-30411.38%
XHB230120C000390002021-11-10 7:46AM EDT39.0021.9045.0050.000.00-100349.10%
XHB230120C000400002022-06-06 3:39PM EDT40.0023.7815.5020.000.00-22267.76%
XHB230120C000410002021-11-10 7:46AM EDT41.0034.9443.0048.000.00-11322.09%
XHB230120C000420002021-11-10 7:46AM EDT42.0037.6442.0047.000.00-23310.16%
XHB230120C000430002022-06-17 10:03AM EDT43.0011.8013.0017.500.00-5663.01%
XHB230120C000450002022-06-27 3:05PM EDT45.0013.6011.5015.800.00-81459.41%
XHB230120C000460002021-11-10 7:46AM EDT46.0029.1038.0043.000.00-100269.71%
XHB230120C000470002022-06-23 1:16PM EDT47.0010.409.6014.400.00--157.91%
XHB230120C000480002021-11-23 11:59AM EDT48.0035.5035.1036.400.00-210226.12%
XHB230120C000490002022-06-27 3:03PM EDT49.0010.608.2013.000.00--456.04%
XHB230120C000500002022-05-25 2:03PM EDT50.0012.407.5012.100.00-2953.64%
XHB230120C000510002022-01-28 10:30AM EDT51.0021.5918.5023.500.00-14116.98%
XHB230120C000520002022-06-17 9:57AM EDT52.006.306.1010.700.00-173651.36%
XHB230120C000530002021-11-10 7:46AM EDT53.0026.5031.5036.500.00-20220.46%
XHB230120C000540002022-06-17 10:01AM EDT54.005.105.109.500.00-121850.00%
XHB230120C000550002022-06-23 3:28PM EDT55.005.904.808.200.00-11144.86%
XHB230120C000560002022-06-13 3:29PM EDT56.006.404.507.800.00-18445.20%
XHB230120C000570002022-06-16 12:35PM EDT57.003.943.806.400.00-21739.40%
XHB230120C000580002021-11-10 7:46AM EDT58.0012.3027.0032.000.00--1193.14%
XHB230120C000590002022-06-08 12:03PM EDT59.008.403.705.800.00-4540.70%
XHB230120C000600002022-06-22 9:52AM EDT60.002.602.555.200.00-16939.36%
XHB230120C000610002022-06-08 10:57AM EDT61.007.002.154.400.00-2236.67%
XHB230120C000620002022-06-24 9:46AM EDT62.003.102.354.700.00-125040.48%
XHB230120C000630002022-06-07 9:30AM EDT63.006.051.504.100.00-24238.73%
XHB230120C000640002022-06-16 3:11PM EDT64.001.751.453.200.00-14534.94%
XHB230120C000650002022-06-16 9:46AM EDT65.001.950.603.500.00-327438.53%
XHB230120C000660002022-04-26 2:25PM EDT66.005.502.606.600.00-419559.20%
XHB230120C000670002022-06-24 10:31AM EDT67.001.800.302.600.00-30133635.83%
XHB230120C000700002022-06-23 11:10AM EDT70.000.930.601.800.00-320834.27%
XHB230120C000750002022-06-30 11:39AM EDT75.000.350.000.750.00-222930.45%
XHB230120C000800002022-06-30 1:34PM EDT80.000.150.000.500.00-124531.76%
XHB230120C000850002022-06-22 12:20PM EDT85.000.120.000.350.00-184633.15%
XHB230120C000900002022-05-17 9:58AM EDT90.000.390.001.500.00-9073851.73%
XHB230120C000950002022-03-24 3:43PM EDT95.000.350.004.800.00-55363.99%
XHB230120C001000002022-02-28 1:58PM EDT100.000.360.000.750.00-1624049.95%
XHB230120C001050002022-02-25 4:09PM EDT105.000.400.005.000.00-33872.19%
XHB230120C001100002022-02-24 3:09PM EDT110.000.200.001.000.00-425851.51%
XHB230120C001150002022-06-17 10:11AM EDT115.000.050.000.150.00-668844.43%
XHB230120C001200002022-06-13 9:31AM EDT120.000.050.000.850.00-15454.88%
XHB230120C001250002022-01-18 1:05AM EDT125.000.250.000.200.00--050.68%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120P000300002022-06-30 11:34AM EDT30.000.550.200.600.00-765554.05%
XHB230120P000350002022-06-16 12:03PM EDT35.001.200.101.500.00-416950.71%
XHB230120P000390002022-06-23 11:00AM EDT39.001.350.501.650.00-41552.47%
XHB230120P000400002022-07-01 9:54AM EDT40.001.300.851.50-0.05-3.70%249348.22%
XHB230120P000410002022-06-17 3:46PM EDT41.002.130.651.600.00-11246.85%
XHB230120P000420002022-06-16 12:48PM EDT42.002.500.351.950.00-25647.97%
XHB230120P000430002022-06-16 12:36PM EDT43.002.710.651.850.00-1244.48%
XHB230120P000440002022-06-23 2:33PM EDT44.002.301.352.150.00-103,66944.80%
XHB230120P000450002022-06-27 12:10PM EDT45.002.051.402.300.00-312,91443.59%
XHB230120P000460002022-03-17 3:53PM EDT46.001.381.652.700.00--244.36%
XHB230120P000470002022-06-23 1:03PM EDT47.003.201.352.850.00-202742.93%
XHB230120P000480002022-07-01 2:47PM EDT48.002.652.003.20-0.50-15.87%452442.94%
XHB230120P000490002022-06-16 3:20PM EDT49.004.611.653.900.00-21745.26%
XHB230120P000500002022-07-01 3:12PM EDT50.003.103.003.40-0.45-12.68%513,28238.95%
XHB230120P000510002022-06-16 3:47PM EDT51.005.572.004.600.00-114044.31%
XHB230120P000520002022-07-01 1:39PM EDT52.003.923.104.20-1.29-24.76%14038.75%
XHB230120P000530002022-06-27 1:52PM EDT53.004.202.905.000.00-12040.96%
XHB230120P000540002022-06-29 9:30AM EDT54.005.103.205.100.00-12938.53%
XHB230120P000550002022-07-01 2:46PM EDT55.004.903.505.80-0.60-10.91%454739.72%
XHB230120P000560002022-06-16 3:54PM EDT56.008.123.705.500.00-12134.68%
XHB230120P000570002022-07-01 3:47PM EDT57.005.624.907.20-0.16-2.77%77741.59%
XHB230120P000580002022-06-28 1:04PM EDT58.006.504.507.600.00-16940.49%
XHB230120P000590002022-06-15 2:41PM EDT59.007.865.308.200.00-2740.48%
XHB230120P000600002022-06-28 1:51PM EDT60.007.666.108.200.00-13,91936.74%
XHB230120P000610002022-06-24 12:22PM EDT61.008.106.109.200.00-22138.86%
XHB230120P000620002022-06-23 2:42PM EDT62.0010.056.009.100.00-231134.18%
XHB230120P000630002022-06-23 2:42PM EDT63.0010.776.5010.100.00-233836.06%
XHB230120P000640002022-06-13 12:26PM EDT64.0010.507.2011.900.00-16042.77%
XHB230120P000650002022-06-30 10:06AM EDT65.0012.507.7011.700.00-1014837.02%
XHB230120P000660002022-06-24 9:57AM EDT66.0012.308.5013.300.00-13442.47%
XHB230120P000670002022-06-22 11:20AM EDT67.0015.139.0013.200.00-41,15636.94%
XHB230120P000700002022-06-24 12:03PM EDT70.0014.3311.5015.800.00-442338.43%
XHB230120P000750002022-06-10 3:14PM EDT75.0016.4016.4020.600.00-11,18243.14%
XHB230120P000800002022-05-26 12:21PM EDT80.0018.9021.5026.100.00-317552.48%
XHB230120P000850002022-04-07 2:12PM EDT85.0024.6021.5026.000.00-1680.00%
XHB230120P000900002022-05-09 12:14PM EDT90.0028.8025.6030.500.00-1270.00%
XHB230120P000950002022-01-11 11:28AM EDT95.0018.3023.0025.200.00-180.00%
XHB230120P001000002022-06-13 11:51AM EDT100.0041.9041.1045.900.00-1368.35%
XHB230120P001050002021-11-23 3:34PM EDT105.0023.5021.0026.000.00--30.00%
XHB230120P001100002021-11-22 4:50PM EDT110.0027.2027.2031.000.00-280.00%
XHB230120P001200002021-11-10 7:46AM EDT120.0047.0032.0037.000.00--50.00%