XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230616C00040000 | 2023-01-18 11:16AM EDT | 40.00 | 27.71 | 26.90 | 31.20 | 0.00 | - | 1 | 6 | 0.00% |
| XHB230616C00043000 | 2023-04-04 12:09PM EDT | 43.00 | 22.95 | 24.45 | 29.45 | 0.00 | - | - | 3 | 0.00% |
| XHB230616C00045000 | 2023-05-03 2:40PM EDT | 45.00 | 27.00 | 25.30 | 30.05 | 0.00 | - | 2 | 38 | 0.00% |
| XHB230616C00049000 | 2023-04-04 10:56AM EDT | 49.00 | 17.95 | 18.30 | 23.25 | 0.00 | - | 3 | 4 | 0.00% |
| XHB230616C00050000 | 2023-05-26 11:04AM EDT | 50.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB230616C00054000 | 2023-04-10 9:45AM EDT | 54.00 | 11.94 | 15.55 | 20.05 | 0.00 | - | 1 | 1 | 0.00% |
| XHB230616C00055000 | 2023-05-02 3:10PM EDT | 55.00 | 15.69 | 12.90 | 17.70 | 0.00 | - | 1,070 | 557 | 0.00% |
| XHB230616C00056000 | 2023-04-28 9:31AM EDT | 56.00 | 14.50 | 12.80 | 17.30 | 0.00 | - | 5 | 5 | 0.00% |
| XHB230616C00057000 | 2023-03-15 1:00PM EDT | 57.00 | 8.95 | 10.55 | 10.70 | 0.00 | - | 126 | 125 | 0.00% |
| XHB230616C00058000 | 2023-03-15 3:48PM EDT | 58.00 | 8.60 | 8.65 | 12.40 | 0.00 | - | 52 | 197 | 0.00% |
| XHB230616C00059000 | 2023-06-06 3:24PM EDT | 59.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.00% |
| XHB230616C00060000 | 2023-05-31 1:42PM EDT | 60.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XHB230616C00061000 | 2023-05-31 9:51AM EDT | 61.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XHB230616C00062000 | 2023-05-31 9:51AM EDT | 62.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XHB230616C00063000 | 2023-05-31 10:06AM EDT | 63.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XHB230616C00064000 | 2023-05-31 10:23AM EDT | 64.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XHB230616C00065000 | 2023-06-06 3:10PM EDT | 65.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230616C00066000 | 2023-06-01 3:18PM EDT | 66.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230616C00066500 | 2023-05-26 9:56AM EDT | 66.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB230616C00067000 | 2023-06-07 10:22AM EDT | 67.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB230616C00067500 | 2023-06-01 3:31PM EDT | 67.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB230616C00068000 | 2023-06-01 9:30AM EDT | 68.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230616C00068500 | 2023-06-05 1:15PM EDT | 68.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230616C00069000 | 2023-06-02 12:01PM EDT | 69.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB230616C00069500 | 2023-06-01 3:32PM EDT | 69.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB230616C00070000 | 2023-06-07 2:36PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB230616C00070500 | 2023-06-06 2:47PM EDT | 70.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230616C00071000 | 2023-06-07 3:59PM EDT | 71.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XHB230616C00071500 | 2023-06-06 10:24AM EDT | 71.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB230616C00072000 | 2023-06-07 3:21PM EDT | 72.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XHB230616C00072500 | 2023-06-06 1:55PM EDT | 72.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB230616C00073000 | 2023-06-07 12:56PM EDT | 73.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XHB230616C00073500 | 2023-06-06 1:55PM EDT | 73.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB230616C00074000 | 2023-06-07 3:21PM EDT | 74.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XHB230616C00075000 | 2023-06-07 3:28PM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XHB230616C00076000 | 2023-06-07 3:51PM EDT | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| XHB230616C00077000 | 2023-06-07 3:58PM EDT | 77.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XHB230616C00078000 | 2023-06-07 1:28PM EDT | 78.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB230616C00079000 | 2023-06-07 11:08AM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XHB230616C00080000 | 2023-06-07 3:28PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XHB230616C00082000 | 2023-05-23 2:20PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XHB230616C00085000 | 2023-05-23 9:40AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB230616C00095000 | 2023-04-26 2:12PM EDT | 95.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 3 | 60.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230616P00030000 | 2023-03-30 1:34PM EDT | 30.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 5 | 1,029 | 427.54% |
| XHB230616P00035000 | 2023-05-31 10:05AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XHB230616P00040000 | 2023-05-23 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| XHB230616P00042000 | 2023-02-14 12:52PM EDT | 42.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 66 | 358.59% |
| XHB230616P00043000 | 2023-05-03 12:22PM EDT | 43.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 4 | 92 | 161.72% |
| XHB230616P00044000 | 2022-11-30 4:21PM EDT | 44.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 336.33% |
| XHB230616P00045000 | 2023-05-26 11:02AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XHB230616P00046000 | 2023-04-12 10:09AM EDT | 46.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 19 | 600 | 155.47% |
| XHB230616P00047000 | 2023-03-09 11:07AM EDT | 47.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 15 | 80 | 309.18% |
| XHB230616P00048000 | 2023-05-11 12:27PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XHB230616P00049000 | 2023-05-03 11:01AM EDT | 49.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 23 | 0 | 114.06% |
| XHB230616P00050000 | 2023-05-19 10:24AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XHB230616P00051000 | 2023-05-23 9:40AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB230616P00052000 | 2023-05-26 10:23AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XHB230616P00053000 | 2023-05-03 12:22PM EDT | 53.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 216 | 95.31% |
| XHB230616P00054000 | 2023-04-11 12:35PM EDT | 54.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 3 | 532 | 227.73% |
| XHB230616P00055000 | 2023-05-26 11:02AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XHB230616P00056000 | 2023-06-06 11:49AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB230616P00057000 | 2023-06-01 12:08PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XHB230616P00058000 | 2023-05-31 9:54AM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XHB230616P00059000 | 2023-06-02 10:15AM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB230616P00060000 | 2023-06-02 12:09PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB230616P00061000 | 2023-06-06 10:00AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB230616P00062000 | 2023-06-07 9:57AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB230616P00063000 | 2023-06-02 10:30AM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB230616P00064000 | 2023-06-07 3:56PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| XHB230616P00065000 | 2023-06-07 10:23AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XHB230616P00066000 | 2023-06-07 11:25AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XHB230616P00066500 | 2023-06-01 3:41PM EDT | 66.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 25.00% |
| XHB230616P00067000 | 2023-06-07 3:19PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XHB230616P00067500 | 2023-06-06 12:53PM EDT | 67.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XHB230616P00068000 | 2023-06-07 2:17PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XHB230616P00068500 | 2023-06-02 1:44PM EDT | 68.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB230616P00069000 | 2023-06-06 1:29PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XHB230616P00069500 | 2023-06-06 1:06PM EDT | 69.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB230616P00070000 | 2023-06-07 1:49PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XHB230616P00070500 | 2023-06-05 11:18AM EDT | 70.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XHB230616P00071000 | 2023-06-07 1:37PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XHB230616P00071500 | 2023-06-07 12:13PM EDT | 71.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB230616P00072000 | 2023-06-07 3:51PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XHB230616P00072500 | 2023-06-06 1:55PM EDT | 72.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XHB230616P00073000 | 2023-06-07 3:55PM EDT | 73.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| XHB230616P00073500 | 2023-06-07 3:55PM EDT | 73.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| XHB230616P00074000 | 2023-06-07 3:52PM EDT | 74.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| XHB230616P00075000 | 2023-06-07 3:59PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| XHB230616P00076000 | 2023-06-07 3:54PM EDT | 76.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| XHB230616P00079000 | 2023-05-18 10:17AM EDT | 79.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB230616P00080000 | 2023-06-01 2:03PM EDT | 80.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB230616P00085000 | 2023-02-17 10:52AM EDT | 85.00 | 16.62 | 17.90 | 22.50 | 0.00 | - | 1 | 2 | 298.49% |
| XHB230616P00090000 | 2023-01-05 10:54AM EDT | 90.00 | 28.20 | 16.30 | 21.00 | 0.00 | - | - | 0 | 185.21% |
© 2023 Yahoo. All rights reserved.