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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230317C000300002022-09-15 12:27PM EST30.0028.9023.0027.500.00-100.00%
XHB230317C000400002022-11-10 12:31PM EST40.0022.300.000.000.00-7300.00%
XHB230317C000450002022-11-17 2:34PM EST45.0016.340.000.000.00-4200.00%
XHB230317C000470002022-07-18 9:03AM EST47.0014.4020.4020.800.00-11109.19%
XHB230317C000500002022-11-08 11:27AM EST50.0010.050.000.000.00-200.00%
XHB230317C000510002022-09-22 9:35AM EST51.008.805.5010.100.00--10.00%
XHB230317C000520002022-11-08 12:16PM EST52.008.690.000.000.00-200.00%
XHB230317C000550002022-11-07 12:04PM EST55.005.430.000.000.00-700.00%
XHB230317C000560002022-10-18 9:38AM EST56.006.036.907.300.00-10234.08%
XHB230317C000570002022-11-08 12:16PM EST57.005.480.000.000.00-200.00%
XHB230317C000580002022-12-05 1:01PM EST58.006.440.000.000.00-1000.00%
XHB230317C000590002022-11-22 1:17PM EST59.006.140.000.000.00-1500.00%
XHB230317C000600002022-12-02 10:07AM EST60.005.950.000.000.00-700.00%
XHB230317C000610002022-11-28 10:13AM EST61.005.000.000.000.00-800.00%
XHB230317C000620002022-12-05 1:01PM EST62.004.070.000.000.00-1000.78%
XHB230317C000630002022-12-01 2:06PM EST63.004.460.000.000.00-301.56%
XHB230317C000640002022-12-01 12:52PM EST64.004.100.000.000.00-5001.56%
XHB230317C000650002022-11-22 9:48AM EST65.003.000.000.000.00-403.13%
XHB230317C000660002022-12-05 2:57PM EST66.002.220.000.000.00-503.13%
XHB230317C000670002022-11-14 12:51PM EST67.002.800.000.000.00-103.13%
XHB230317C000680002022-11-30 3:35PM EST68.001.980.000.000.00-106.25%
XHB230317C000690002022-11-15 11:37AM EST69.002.320.000.000.00-206.25%
XHB230317C000700002022-11-30 3:35PM EST70.001.420.000.000.00-106.25%
XHB230317C000710002022-11-16 12:50PM EST71.001.370.000.000.00-406.25%
XHB230317C000720002022-11-14 11:21AM EST72.001.290.000.000.00-406.25%
XHB230317C000730002022-10-12 9:08AM EST73.000.650.000.000.00-2146.25%
XHB230317C000740002022-11-14 11:21AM EST74.000.970.000.000.00-206.25%
XHB230317C000750002022-12-05 10:17AM EST75.000.350.000.000.00-3506.25%
XHB230317C000800002022-11-23 2:51PM EST80.000.450.000.000.00-1012.50%
XHB230317C000850002022-09-07 10:18AM EST85.000.200.000.200.00-71734.96%
XHB230317C000900002022-05-31 1:01PM EST90.000.450.050.300.00--5442.77%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230317P000300002022-11-28 10:54AM EST30.000.100.000.000.00-80025.00%
XHB230317P000350002022-12-02 9:47AM EST35.000.140.000.000.00-9025.00%
XHB230317P000400002022-11-18 12:39PM EST40.000.440.000.000.00-26012.50%
XHB230317P000440002022-12-01 3:49PM EST44.000.450.000.000.00-50012.50%
XHB230317P000450002022-12-05 2:42PM EST45.000.550.000.000.00-2012.50%
XHB230317P000460002022-10-28 8:32AM EST46.001.400.550.700.00-1044.90%
XHB230317P000470002022-11-23 10:10AM EST47.000.750.000.000.00-3012.50%
XHB230317P000480002022-12-02 2:03PM EST48.000.700.000.000.00-2012.50%
XHB230317P000490002022-12-02 1:24PM EST49.000.800.000.000.00-7012.50%
XHB230317P000500002022-12-05 2:36PM EST50.001.040.000.000.00-1106.25%
XHB230317P000510002022-11-21 10:12AM EST51.001.500.000.000.00-106.25%
XHB230317P000520002022-12-05 9:46AM EST52.001.290.000.000.00-206.25%
XHB230317P000530002022-12-01 12:35PM EST53.001.280.000.000.00-3006.25%
XHB230317P000540002022-12-05 9:46AM EST54.001.690.000.000.00-206.25%
XHB230317P000550002022-12-05 2:43PM EST55.001.950.000.000.00-106.25%
XHB230317P000560002022-12-02 3:56PM EST56.001.900.000.000.00-103.13%
XHB230317P000570002022-12-02 9:34AM EST57.002.400.000.000.00-303.13%
XHB230317P000580002022-12-02 3:29PM EST58.002.350.000.000.00-103.13%
XHB230317P000590002022-12-01 2:51PM EST59.002.650.000.000.00-701.56%
XHB230317P000600002022-12-05 3:59PM EST60.003.550.000.000.00-1900.78%
XHB230317P000610002022-12-05 3:22PM EST61.003.930.000.000.00-2200.20%
XHB230317P000620002022-12-01 10:52AM EST62.003.800.000.000.00-10000.00%
XHB230317P000630002022-11-28 10:14AM EST63.004.900.000.000.00-200.00%
XHB230317P000640002022-12-05 11:19AM EST64.005.300.000.000.00-500.00%
XHB230317P000650002022-12-05 2:31PM EST65.006.010.000.000.00-5300.00%
XHB230317P000660002022-11-28 11:03AM EST66.006.680.000.000.00-100.00%
XHB230317P000670002022-11-30 10:20AM EST67.008.120.000.000.00-200.00%
XHB230317P000680002022-11-17 9:40AM EST68.009.500.000.000.00--00.00%
XHB230317P000700002022-12-05 3:35PM EST70.009.540.000.000.00-5000.00%
XHB230317P000710002022-11-30 3:52PM EST71.009.900.000.000.00-100.00%
XHB230317P000720002022-08-01 8:41AM EST72.0010.200.000.000.00-330.00%
XHB230317P000740002022-10-20 12:05PM EST74.0020.3010.9015.200.00-2249.49%
XHB230317P000750002022-11-10 12:43PM EST75.0013.630.000.000.00-200.00%
XHB230317P000800002022-08-30 11:45AM EST80.0019.8024.3024.800.00-1088.96%
XHB230317P000900002022-12-05 11:55AM EST90.0028.900.000.000.00-100.00%