Singapore markets closed
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,998.84 -72.86 (-1.79%) Dow
33,947.10 -482.78 (-1.40%) Nasdaq
11,239.94 -221.56 (-1.93%) BTC-USD
16,988.65 -294.39 (-1.70%) CMC Crypto 200
400.79 -10.43 (-2.54%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230120C00030000 | 2022-07-18 8:32AM EST | 30.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| XHB230120C00035000 | 2021-11-10 6:46AM EST | 35.00 | 39.00 | 48.50 | 53.50 | 0.00 | - | 3 | 0 | 685.60% |
| XHB230120C00039000 | 2021-11-10 6:46AM EST | 39.00 | 21.90 | 45.00 | 50.00 | 0.00 | - | 10 | 0 | 604.00% |
| XHB230120C00040000 | 2022-10-06 11:34AM EST | 40.00 | 19.60 | 13.80 | 18.60 | 0.00 | - | 50 | 193 | 0.00% |
| XHB230120C00041000 | 2021-11-10 6:46AM EST | 41.00 | 34.94 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 564.26% |
| XHB230120C00042000 | 2022-08-09 2:50PM EST | 42.00 | 21.34 | 19.30 | 19.70 | 0.00 | - | 2 | 5 | 67.87% |
| XHB230120C00043000 | 2022-06-17 9:03AM EST | 43.00 | 11.80 | 14.50 | 19.00 | 0.00 | - | 5 | 6 | 81.93% |
| XHB230120C00045000 | 2022-11-17 3:48PM EST | 45.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| XHB230120C00046000 | 2021-11-10 6:46AM EST | 46.00 | 29.10 | 38.00 | 43.00 | 0.00 | - | 10 | 0 | 481.69% |
| XHB230120C00047000 | 2022-06-23 12:16PM EST | 47.00 | 10.40 | 14.20 | 19.00 | 0.00 | - | - | 1 | 98.34% |
| XHB230120C00048000 | 2021-11-23 10:59AM EST | 48.00 | 35.50 | 35.10 | 36.40 | 0.00 | - | 2 | 10 | 404.98% |
| XHB230120C00049000 | 2022-06-27 2:03PM EST | 49.00 | 10.60 | 12.50 | 15.90 | 0.00 | - | - | 4 | 81.64% |
| XHB230120C00050000 | 2022-11-09 10:09AM EST | 50.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| XHB230120C00051000 | 2022-09-27 9:24AM EST | 51.00 | 6.60 | 8.90 | 9.30 | 0.00 | - | 24 | 33 | 0.00% |
| XHB230120C00052000 | 2022-11-03 9:34AM EST | 52.00 | 5.48 | 8.70 | 13.40 | 0.00 | - | 3 | 39 | 65.38% |
| XHB230120C00053000 | 2022-12-05 12:19PM EST | 53.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB230120C00054000 | 2022-11-29 3:48PM EST | 54.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| XHB230120C00055000 | 2022-11-10 11:27AM EST | 55.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| XHB230120C00056000 | 2022-12-01 11:55AM EST | 56.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| XHB230120C00057000 | 2022-12-05 10:18AM EST | 57.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| XHB230120C00058000 | 2022-11-30 10:59AM EST | 58.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 0.00% |
| XHB230120C00059000 | 2022-11-30 11:38AM EST | 59.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 79 | 148 | 0.00% |
| XHB230120C00060000 | 2022-12-05 2:24PM EST | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 301 | 0.00% |
| XHB230120C00061000 | 2022-12-05 10:02AM EST | 61.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| XHB230120C00062000 | 2022-12-05 1:52PM EST | 62.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 219 | 610 | 0.78% |
| XHB230120C00063000 | 2022-11-30 2:53PM EST | 63.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 3.13% |
| XHB230120C00064000 | 2022-12-05 12:40PM EST | 64.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 3.13% |
| XHB230120C00065000 | 2022-12-05 11:21AM EST | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 401 | 3.13% |
| XHB230120C00066000 | 2022-12-05 1:16PM EST | 66.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 6.25% |
| XHB230120C00067000 | 2022-12-05 11:06AM EST | 67.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,430 | 6.25% |
| XHB230120C00068000 | 2022-12-05 3:02PM EST | 68.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 6.25% |
| XHB230120C00069000 | 2022-12-05 11:05AM EST | 69.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| XHB230120C00070000 | 2022-12-01 9:30AM EST | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2,680 | 12.50% |
| XHB230120C00071000 | 2022-12-01 11:34AM EST | 71.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XHB230120C00072000 | 2022-12-01 2:07PM EST | 72.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| XHB230120C00075000 | 2022-12-01 9:30AM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 12.50% |
| XHB230120C00080000 | 2022-11-15 12:38PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 12.50% |
| XHB230120C00085000 | 2022-09-16 12:41PM EST | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 848 | 56.25% |
| XHB230120C00090000 | 2022-05-17 8:58AM EST | 90.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 90 | 738 | 77.73% |
| XHB230120C00095000 | 2022-03-24 2:43PM EST | 95.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 53 | 118.29% |
| XHB230120C00100000 | 2022-07-06 8:30AM EST | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 240 | 66.41% |
| XHB230120C00105000 | 2022-02-25 3:09PM EST | 105.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 3 | 38 | 135.79% |
| XHB230120C00110000 | 2022-09-19 2:51PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 258 | 63.28% |
| XHB230120C00115000 | 2022-06-17 9:11AM EST | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 688 | 87.40% |
| XHB230120C00120000 | 2022-06-13 8:31AM EST | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 101.95% |
| XHB230120C00125000 | 2022-01-18 12:05AM EST | 125.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 0 | 87.70% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230120P00030000 | 2022-11-18 10:22AM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XHB230120P00035000 | 2022-10-18 3:03PM EST | 35.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 194 | 80.47% |
| XHB230120P00039000 | 2022-09-23 2:03PM EST | 39.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 26 | 76.95% |
| XHB230120P00040000 | 2022-12-01 9:31AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 388 | 25.00% |
| XHB230120P00041000 | 2022-10-03 12:13PM EST | 41.00 | 0.60 | 0.20 | 0.40 | 0.00 | - | 1 | 13 | 71.00% |
| XHB230120P00042000 | 2022-10-12 1:04PM EST | 42.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 124.07% |
| XHB230120P00043000 | 2022-11-14 12:33PM EST | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| XHB230120P00044000 | 2022-11-10 11:25AM EST | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| XHB230120P00045000 | 2022-11-29 10:47AM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,295 | 25.00% |
| XHB230120P00046000 | 2022-11-21 2:58PM EST | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| XHB230120P00047000 | 2022-11-23 1:28PM EST | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 855 | 12.50% |
| XHB230120P00048000 | 2022-11-22 3:21PM EST | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,470 | 12.50% |
| XHB230120P00049000 | 2022-11-29 10:14AM EST | 49.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| XHB230120P00050000 | 2022-12-05 10:25AM EST | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5,704 | 12.50% |
| XHB230120P00051000 | 2022-12-01 2:07PM EST | 51.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 12.50% |
| XHB230120P00052000 | 2022-12-01 10:14AM EST | 52.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,456 | 12.50% |
| XHB230120P00053000 | 2022-12-02 10:24AM EST | 53.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,071 | 12.50% |
| XHB230120P00054000 | 2022-12-05 3:02PM EST | 54.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 345 | 6.25% |
| XHB230120P00055000 | 2022-12-05 1:55PM EST | 55.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2,300 | 6.25% |
| XHB230120P00056000 | 2022-12-05 12:06PM EST | 56.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 803 | 6.25% |
| XHB230120P00057000 | 2022-12-05 11:10AM EST | 57.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 41 | 299 | 6.25% |
| XHB230120P00058000 | 2022-12-05 1:48PM EST | 58.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,383 | 3.13% |
| XHB230120P00059000 | 2022-12-02 3:46PM EST | 59.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 1,011 | 3.13% |
| XHB230120P00060000 | 2022-12-05 3:52PM EST | 60.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 80 | 3,197 | 1.56% |
| XHB230120P00061000 | 2022-12-05 1:23PM EST | 61.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 0.39% |
| XHB230120P00062000 | 2022-12-05 10:35AM EST | 62.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| XHB230120P00063000 | 2022-12-05 1:07PM EST | 63.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 14 | 430 | 0.00% |
| XHB230120P00064000 | 2022-12-02 4:00PM EST | 64.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| XHB230120P00065000 | 2022-12-02 2:10PM EST | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| XHB230120P00066000 | 2022-11-29 9:33AM EST | 66.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| XHB230120P00067000 | 2022-12-02 2:11PM EST | 67.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 906 | 0.00% |
| XHB230120P00068000 | 2022-11-29 10:41AM EST | 68.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XHB230120P00069000 | 2022-11-23 9:42AM EST | 69.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XHB230120P00070000 | 2022-12-02 2:08PM EST | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| XHB230120P00071000 | 2022-11-23 10:07AM EST | 71.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB230120P00075000 | 2022-11-30 3:09PM EST | 75.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| XHB230120P00080000 | 2022-11-28 11:03AM EST | 80.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| XHB230120P00085000 | 2022-12-05 3:18PM EST | 85.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XHB230120P00090000 | 2022-08-09 11:11AM EST | 90.00 | 27.20 | 28.60 | 29.80 | 0.00 | - | 1 | 1 | 67.14% |
| XHB230120P00095000 | 2022-01-11 10:28AM EST | 95.00 | 18.30 | 23.00 | 25.20 | 0.00 | - | 1 | 8 | 0.00% |
| XHB230120P00100000 | 2022-12-05 3:18PM EST | 100.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XHB230120P00105000 | 2021-11-23 2:34PM EST | 105.00 | 23.50 | 21.00 | 26.00 | 0.00 | - | - | 3 | 0.00% |
| XHB230120P00110000 | 2021-11-22 3:50PM EST | 110.00 | 27.20 | 27.20 | 31.00 | 0.00 | - | 2 | 8 | 0.00% |
| XHB230120P00120000 | 2022-09-06 9:01AM EST | 120.00 | 61.50 | 60.80 | 61.60 | 0.00 | - | 1 | 5 | 153.86% |
© 2022 Yahoo. All rights reserved.
