Singapore markets open in 1 hour 26 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.27+1.38 (+1.95%)
At close: 04:00PM EST
72.26 -0.01 (-0.01%)
After hours: 06:02PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230915C000400002023-01-27 3:21PM EST40.0028.1030.5535.200.00-57078.69%
XHB230915C000500002022-12-19 2:40PM EST50.0014.3015.5019.800.00--320.00%
XHB230915C000600002023-01-12 1:27PM EST60.0010.8212.7517.400.00-2023049.08%
XHB230915C000650002023-02-01 11:31AM EST65.008.9010.8012.600.00-269939.51%
XHB230915C000660002023-01-20 10:03AM EST66.005.508.5513.300.00-101045.64%
XHB230915C000670002023-02-01 10:23AM EST67.007.758.0012.500.00-213244.32%
XHB230915C000690002023-01-23 11:40AM EST69.005.048.509.100.00--833.23%
XHB230915C000700002023-02-02 2:31PM EST70.008.396.2510.50+2.54+43.42%1017641.93%
XHB230915C000750002023-02-02 1:49PM EST75.005.703.357.30+1.10+23.91%844437.32%
XHB230915C000770002023-01-19 2:43PM EST77.001.812.596.400.00--236.66%
XHB230915C000790002023-02-02 3:10PM EST79.003.512.805.25+1.67+90.76%3234.56%
XHB230915C000800002023-01-31 3:21PM EST80.001.951.974.900.00-12234.40%
XHB230915C000850002023-02-02 9:30AM EST85.001.490.833.40+0.77+106.94%1233.58%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230915P000300002023-01-31 1:40PM EST30.000.150.000.400.00-121957.32%
XHB230915P000350002023-01-26 10:12AM EST35.000.460.000.550.00-8950.88%
XHB230915P000400002023-01-31 2:01PM EST40.000.290.290.400.00-699945.70%
XHB230915P000450002023-02-01 9:30AM EST45.000.550.091.010.00-221747.29%
XHB230915P000500002023-02-02 1:19PM EST50.000.770.771.43-0.06-7.23%881043.16%
XHB230915P000520002023-02-02 10:53AM EST52.000.950.562.01-0.83-46.63%1244.73%
XHB230915P000540002023-02-01 3:59PM EST54.001.320.482.010.00-101741.11%
XHB230915P000550002023-02-02 3:26PM EST55.001.310.742.05-0.06-4.38%133,12139.65%
XHB230915P000570002023-01-23 12:29PM EST57.002.750.772.300.00--137.89%
XHB230915P000590002023-02-01 3:34PM EST59.002.001.072.750.00-5191,25437.23%
XHB230915P000600002023-02-02 3:57PM EST60.002.051.642.47-0.22-9.69%5889,91933.67%
XHB230915P000620002023-01-31 2:51PM EST62.002.931.413.450.00-1235.74%
XHB230915P000640002023-02-02 10:53AM EST64.002.851.963.75-0.85-22.97%5002733.51%
XHB230915P000650002023-02-01 3:08PM EST65.003.501.834.450.00-123735.12%
XHB230915P000670002023-02-01 3:49PM EST67.003.962.085.000.00-2633.68%
XHB230915P000700002023-02-02 10:34AM EST70.004.703.255.90-1.15-19.66%4416331.34%
XHB230915P000750002023-02-02 3:02PM EST75.007.105.008.95-8.00-52.98%1632.58%