Singapore markets open in 2 hours 57 minutes
Straits Times Index
3,095.59 -6.62 (-0.21%) 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
19,299.01 -46.63 (-0.24%) CMC Crypto 200
420.84 +0.70 (+0.17%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230120C00030000 | 2022-05-25 3:57PM EDT | 30.00 | 30.04 | 24.20 | 29.00 | 0.00 | - | 10 | 13 | 89.82% |
| XHB230120C00035000 | 2021-11-10 7:46AM EDT | 35.00 | 39.00 | 48.50 | 53.50 | 0.00 | - | 3 | 0 | 411.38% |
| XHB230120C00039000 | 2021-11-10 7:46AM EDT | 39.00 | 21.90 | 45.00 | 50.00 | 0.00 | - | 10 | 0 | 349.10% |
| XHB230120C00040000 | 2022-06-06 3:39PM EDT | 40.00 | 23.78 | 15.50 | 20.00 | 0.00 | - | 2 | 22 | 67.76% |
| XHB230120C00041000 | 2021-11-10 7:46AM EDT | 41.00 | 34.94 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 322.09% |
| XHB230120C00042000 | 2021-11-10 7:46AM EDT | 42.00 | 37.64 | 42.00 | 47.00 | 0.00 | - | 2 | 3 | 310.16% |
| XHB230120C00043000 | 2022-06-17 10:03AM EDT | 43.00 | 11.80 | 13.00 | 17.50 | 0.00 | - | 5 | 6 | 63.01% |
| XHB230120C00045000 | 2022-06-27 3:05PM EDT | 45.00 | 13.60 | 11.50 | 15.80 | 0.00 | - | 8 | 14 | 59.41% |
| XHB230120C00046000 | 2021-11-10 7:46AM EDT | 46.00 | 29.10 | 38.00 | 43.00 | 0.00 | - | 10 | 0 | 269.71% |
| XHB230120C00047000 | 2022-06-23 1:16PM EDT | 47.00 | 10.40 | 9.60 | 14.40 | 0.00 | - | - | 1 | 57.91% |
| XHB230120C00048000 | 2021-11-23 11:59AM EDT | 48.00 | 35.50 | 35.10 | 36.40 | 0.00 | - | 2 | 10 | 226.12% |
| XHB230120C00049000 | 2022-06-27 3:03PM EDT | 49.00 | 10.60 | 8.20 | 13.00 | 0.00 | - | - | 4 | 56.04% |
| XHB230120C00050000 | 2022-05-25 2:03PM EDT | 50.00 | 12.40 | 7.50 | 12.10 | 0.00 | - | 2 | 9 | 53.64% |
| XHB230120C00051000 | 2022-01-28 10:30AM EDT | 51.00 | 21.59 | 18.50 | 23.50 | 0.00 | - | 1 | 4 | 116.98% |
| XHB230120C00052000 | 2022-06-17 9:57AM EDT | 52.00 | 6.30 | 6.10 | 10.70 | 0.00 | - | 17 | 36 | 51.36% |
| XHB230120C00053000 | 2021-11-10 7:46AM EDT | 53.00 | 26.50 | 31.50 | 36.50 | 0.00 | - | 2 | 0 | 220.46% |
| XHB230120C00054000 | 2022-06-17 10:01AM EDT | 54.00 | 5.10 | 5.10 | 9.50 | 0.00 | - | 12 | 18 | 50.00% |
| XHB230120C00055000 | 2022-06-23 3:28PM EDT | 55.00 | 5.90 | 4.80 | 8.20 | 0.00 | - | 1 | 11 | 44.86% |
| XHB230120C00056000 | 2022-06-13 3:29PM EDT | 56.00 | 6.40 | 4.50 | 7.80 | 0.00 | - | 1 | 84 | 45.20% |
| XHB230120C00057000 | 2022-06-16 12:35PM EDT | 57.00 | 3.94 | 3.80 | 6.40 | 0.00 | - | 2 | 17 | 39.40% |
| XHB230120C00058000 | 2021-11-10 7:46AM EDT | 58.00 | 12.30 | 27.00 | 32.00 | 0.00 | - | - | 1 | 193.14% |
| XHB230120C00059000 | 2022-06-08 12:03PM EDT | 59.00 | 8.40 | 3.70 | 5.80 | 0.00 | - | 4 | 5 | 40.70% |
| XHB230120C00060000 | 2022-06-22 9:52AM EDT | 60.00 | 2.60 | 2.55 | 5.20 | 0.00 | - | 1 | 69 | 39.36% |
| XHB230120C00061000 | 2022-06-08 10:57AM EDT | 61.00 | 7.00 | 2.15 | 4.40 | 0.00 | - | 2 | 2 | 36.67% |
| XHB230120C00062000 | 2022-06-24 9:46AM EDT | 62.00 | 3.10 | 2.35 | 4.70 | 0.00 | - | 1 | 250 | 40.48% |
| XHB230120C00063000 | 2022-06-07 9:30AM EDT | 63.00 | 6.05 | 1.50 | 4.10 | 0.00 | - | 2 | 42 | 38.73% |
| XHB230120C00064000 | 2022-06-16 3:11PM EDT | 64.00 | 1.75 | 1.45 | 3.20 | 0.00 | - | 1 | 45 | 34.94% |
| XHB230120C00065000 | 2022-06-16 9:46AM EDT | 65.00 | 1.95 | 0.60 | 3.50 | 0.00 | - | 3 | 274 | 38.53% |
| XHB230120C00066000 | 2022-04-26 2:25PM EDT | 66.00 | 5.50 | 2.60 | 6.60 | 0.00 | - | 4 | 195 | 59.20% |
| XHB230120C00067000 | 2022-06-24 10:31AM EDT | 67.00 | 1.80 | 0.30 | 2.60 | 0.00 | - | 301 | 336 | 35.83% |
| XHB230120C00070000 | 2022-06-23 11:10AM EDT | 70.00 | 0.93 | 0.60 | 1.80 | 0.00 | - | 3 | 208 | 34.27% |
| XHB230120C00075000 | 2022-06-30 11:39AM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 229 | 30.45% |
| XHB230120C00080000 | 2022-06-30 1:34PM EDT | 80.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 245 | 31.76% |
| XHB230120C00085000 | 2022-06-22 12:20PM EDT | 85.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 846 | 33.15% |
| XHB230120C00090000 | 2022-05-17 9:58AM EDT | 90.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 90 | 738 | 51.73% |
| XHB230120C00095000 | 2022-03-24 3:43PM EDT | 95.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 53 | 63.99% |
| XHB230120C00100000 | 2022-02-28 1:58PM EDT | 100.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 16 | 240 | 49.95% |
| XHB230120C00105000 | 2022-02-25 4:09PM EDT | 105.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 3 | 38 | 72.19% |
| XHB230120C00110000 | 2022-02-24 3:09PM EDT | 110.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 4 | 258 | 51.51% |
| XHB230120C00115000 | 2022-06-17 10:11AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 688 | 44.43% |
| XHB230120C00120000 | 2022-06-13 9:31AM EDT | 120.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 54 | 54.88% |
| XHB230120C00125000 | 2022-01-18 1:05AM EDT | 125.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 0 | 50.68% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230120P00030000 | 2022-06-30 11:34AM EDT | 30.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 7 | 655 | 54.05% |
| XHB230120P00035000 | 2022-06-16 12:03PM EDT | 35.00 | 1.20 | 0.10 | 1.50 | 0.00 | - | 4 | 169 | 50.71% |
| XHB230120P00039000 | 2022-06-23 11:00AM EDT | 39.00 | 1.35 | 0.50 | 1.65 | 0.00 | - | 4 | 15 | 52.47% |
| XHB230120P00040000 | 2022-07-01 9:54AM EDT | 40.00 | 1.30 | 0.85 | 1.50 | -0.05 | -3.70% | 2 | 493 | 48.22% |
| XHB230120P00041000 | 2022-06-17 3:46PM EDT | 41.00 | 2.13 | 0.65 | 1.60 | 0.00 | - | 1 | 12 | 46.85% |
| XHB230120P00042000 | 2022-06-16 12:48PM EDT | 42.00 | 2.50 | 0.35 | 1.95 | 0.00 | - | 2 | 56 | 47.97% |
| XHB230120P00043000 | 2022-06-16 12:36PM EDT | 43.00 | 2.71 | 0.65 | 1.85 | 0.00 | - | 1 | 2 | 44.48% |
| XHB230120P00044000 | 2022-06-23 2:33PM EDT | 44.00 | 2.30 | 1.35 | 2.15 | 0.00 | - | 10 | 3,669 | 44.80% |
| XHB230120P00045000 | 2022-06-27 12:10PM EDT | 45.00 | 2.05 | 1.40 | 2.30 | 0.00 | - | 31 | 2,914 | 43.59% |
| XHB230120P00046000 | 2022-03-17 3:53PM EDT | 46.00 | 1.38 | 1.65 | 2.70 | 0.00 | - | - | 2 | 44.36% |
| XHB230120P00047000 | 2022-06-23 1:03PM EDT | 47.00 | 3.20 | 1.35 | 2.85 | 0.00 | - | 20 | 27 | 42.93% |
| XHB230120P00048000 | 2022-07-01 2:47PM EDT | 48.00 | 2.65 | 2.00 | 3.20 | -0.50 | -15.87% | 4 | 524 | 42.94% |
| XHB230120P00049000 | 2022-06-16 3:20PM EDT | 49.00 | 4.61 | 1.65 | 3.90 | 0.00 | - | 2 | 17 | 45.26% |
| XHB230120P00050000 | 2022-07-01 3:12PM EDT | 50.00 | 3.10 | 3.00 | 3.40 | -0.45 | -12.68% | 51 | 3,282 | 38.95% |
| XHB230120P00051000 | 2022-06-16 3:47PM EDT | 51.00 | 5.57 | 2.00 | 4.60 | 0.00 | - | 11 | 40 | 44.31% |
| XHB230120P00052000 | 2022-07-01 1:39PM EDT | 52.00 | 3.92 | 3.10 | 4.20 | -1.29 | -24.76% | 1 | 40 | 38.75% |
| XHB230120P00053000 | 2022-06-27 1:52PM EDT | 53.00 | 4.20 | 2.90 | 5.00 | 0.00 | - | 1 | 20 | 40.96% |
| XHB230120P00054000 | 2022-06-29 9:30AM EDT | 54.00 | 5.10 | 3.20 | 5.10 | 0.00 | - | 1 | 29 | 38.53% |
| XHB230120P00055000 | 2022-07-01 2:46PM EDT | 55.00 | 4.90 | 3.50 | 5.80 | -0.60 | -10.91% | 4 | 547 | 39.72% |
| XHB230120P00056000 | 2022-06-16 3:54PM EDT | 56.00 | 8.12 | 3.70 | 5.50 | 0.00 | - | 1 | 21 | 34.68% |
| XHB230120P00057000 | 2022-07-01 3:47PM EDT | 57.00 | 5.62 | 4.90 | 7.20 | -0.16 | -2.77% | 7 | 77 | 41.59% |
| XHB230120P00058000 | 2022-06-28 1:04PM EDT | 58.00 | 6.50 | 4.50 | 7.60 | 0.00 | - | 1 | 69 | 40.49% |
| XHB230120P00059000 | 2022-06-15 2:41PM EDT | 59.00 | 7.86 | 5.30 | 8.20 | 0.00 | - | 2 | 7 | 40.48% |
| XHB230120P00060000 | 2022-06-28 1:51PM EDT | 60.00 | 7.66 | 6.10 | 8.20 | 0.00 | - | 1 | 3,919 | 36.74% |
| XHB230120P00061000 | 2022-06-24 12:22PM EDT | 61.00 | 8.10 | 6.10 | 9.20 | 0.00 | - | 2 | 21 | 38.86% |
| XHB230120P00062000 | 2022-06-23 2:42PM EDT | 62.00 | 10.05 | 6.00 | 9.10 | 0.00 | - | 2 | 311 | 34.18% |
| XHB230120P00063000 | 2022-06-23 2:42PM EDT | 63.00 | 10.77 | 6.50 | 10.10 | 0.00 | - | 2 | 338 | 36.06% |
| XHB230120P00064000 | 2022-06-13 12:26PM EDT | 64.00 | 10.50 | 7.20 | 11.90 | 0.00 | - | 1 | 60 | 42.77% |
| XHB230120P00065000 | 2022-06-30 10:06AM EDT | 65.00 | 12.50 | 7.70 | 11.70 | 0.00 | - | 10 | 148 | 37.02% |
| XHB230120P00066000 | 2022-06-24 9:57AM EDT | 66.00 | 12.30 | 8.50 | 13.30 | 0.00 | - | 1 | 34 | 42.47% |
| XHB230120P00067000 | 2022-06-22 11:20AM EDT | 67.00 | 15.13 | 9.00 | 13.20 | 0.00 | - | 4 | 1,156 | 36.94% |
| XHB230120P00070000 | 2022-06-24 12:03PM EDT | 70.00 | 14.33 | 11.50 | 15.80 | 0.00 | - | 4 | 423 | 38.43% |
| XHB230120P00075000 | 2022-06-10 3:14PM EDT | 75.00 | 16.40 | 16.40 | 20.60 | 0.00 | - | 1 | 1,182 | 43.14% |
| XHB230120P00080000 | 2022-05-26 12:21PM EDT | 80.00 | 18.90 | 21.50 | 26.10 | 0.00 | - | 3 | 175 | 52.48% |
| XHB230120P00085000 | 2022-04-07 2:12PM EDT | 85.00 | 24.60 | 21.50 | 26.00 | 0.00 | - | 1 | 68 | 0.00% |
| XHB230120P00090000 | 2022-05-09 12:14PM EDT | 90.00 | 28.80 | 25.60 | 30.50 | 0.00 | - | 1 | 27 | 0.00% |
| XHB230120P00095000 | 2022-01-11 11:28AM EDT | 95.00 | 18.30 | 23.00 | 25.20 | 0.00 | - | 1 | 8 | 0.00% |
| XHB230120P00100000 | 2022-06-13 11:51AM EDT | 100.00 | 41.90 | 41.10 | 45.90 | 0.00 | - | 1 | 3 | 68.35% |
| XHB230120P00105000 | 2021-11-23 3:34PM EDT | 105.00 | 23.50 | 21.00 | 26.00 | 0.00 | - | - | 3 | 0.00% |
| XHB230120P00110000 | 2021-11-22 4:50PM EDT | 110.00 | 27.20 | 27.20 | 31.00 | 0.00 | - | 2 | 8 | 0.00% |
| XHB230120P00120000 | 2021-11-10 7:46AM EDT | 120.00 | 47.00 | 32.00 | 37.00 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
