XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230915C00040000 | 2023-02-27 12:53PM EDT | 40.00 | 27.90 | 26.25 | 26.75 | 0.00 | - | 4 | 75 | 0.00% |
| XHB230915C00045000 | 2023-05-19 9:42AM EDT | 45.00 | 28.05 | 24.00 | 28.40 | 0.00 | - | 3 | 23 | 64.77% |
| XHB230915C00050000 | 2022-12-19 3:40PM EDT | 50.00 | 14.30 | 15.50 | 19.80 | 0.00 | - | - | 32 | 0.00% |
| XHB230915C00051000 | 2023-04-18 10:25AM EDT | 51.00 | 18.75 | 20.15 | 24.85 | 0.00 | - | - | 1 | 77.59% |
| XHB230915C00053000 | 2023-05-11 1:49PM EDT | 53.00 | 18.85 | 16.50 | 20.90 | 0.00 | - | 70 | 105 | 52.17% |
| XHB230915C00054000 | 2023-04-25 2:10PM EDT | 54.00 | 16.49 | 14.90 | 19.35 | 0.00 | - | 1 | 1 | 67.15% |
| XHB230915C00055000 | 2023-05-15 12:16PM EDT | 55.00 | 17.24 | 14.35 | 18.60 | 0.00 | - | - | 80 | 66.61% |
| XHB230915C00059000 | 2023-04-25 2:10PM EDT | 59.00 | 12.24 | 10.45 | 14.90 | 0.00 | - | 1 | 21 | 57.61% |
| XHB230915C00060000 | 2023-05-05 1:23PM EDT | 60.00 | 12.63 | 10.10 | 14.45 | 0.00 | - | 1 | 161 | 59.16% |
| XHB230915C00061000 | 2023-04-11 9:51AM EDT | 61.00 | 8.80 | 9.80 | 14.50 | 0.00 | - | 1 | 4 | 64.29% |
| XHB230915C00062000 | 2023-05-09 10:02AM EDT | 62.00 | 11.75 | 8.40 | 12.70 | 0.00 | - | 1 | 23 | 55.08% |
| XHB230915C00063000 | 2023-05-04 1:37PM EDT | 63.00 | 9.90 | 7.55 | 12.00 | 0.00 | - | 3 | 14 | 54.29% |
| XHB230915C00064000 | 2023-05-19 12:07PM EDT | 64.00 | 9.70 | 6.75 | 11.10 | 0.00 | - | 6 | 142 | 51.93% |
| XHB230915C00065000 | 2023-05-22 2:42PM EDT | 65.00 | 8.80 | 6.00 | 10.40 | 0.00 | - | 1 | 449 | 50.95% |
| XHB230915C00066000 | 2023-05-19 12:07PM EDT | 66.00 | 8.15 | 5.30 | 9.75 | 0.00 | - | 10 | 50 | 50.21% |
| XHB230915C00067000 | 2023-05-19 1:29PM EDT | 67.00 | 7.50 | 4.50 | 8.60 | 0.00 | - | 10 | 255 | 45.92% |
| XHB230915C00068000 | 2023-05-25 9:51AM EDT | 68.00 | 5.88 | 3.95 | 7.95 | 0.00 | - | 14 | 24 | 45.00% |
| XHB230915C00069000 | 2023-05-24 3:56PM EDT | 69.00 | 4.90 | 3.15 | 7.30 | 0.00 | - | 1 | 113 | 43.95% |
| XHB230915C00070000 | 2023-05-26 10:42AM EDT | 70.00 | 4.35 | 2.40 | 6.80 | -0.12 | -2.68% | 4 | 1,732 | 43.74% |
| XHB230915C00071000 | 2023-05-23 11:01AM EDT | 71.00 | 4.00 | 1.80 | 6.10 | 0.00 | - | 3,500 | 3,513 | 42.08% |
| XHB230915C00072000 | 2023-05-24 10:05AM EDT | 72.00 | 3.15 | 0.95 | 5.00 | 0.00 | - | 35 | 1,647 | 37.67% |
| XHB230915C00073000 | 2023-05-22 10:44AM EDT | 73.00 | 3.45 | 2.40 | 5.00 | 0.00 | - | 10 | 180 | 40.26% |
| XHB230915C00074000 | 2023-05-25 12:51PM EDT | 74.00 | 2.34 | 1.05 | 5.45 | 0.00 | - | 1 | 143 | 45.67% |
| XHB230915C00075000 | 2023-05-26 1:53PM EDT | 75.00 | 1.96 | 0.15 | 4.90 | -1.44 | -42.35% | 10 | 320 | 44.41% |
| XHB230915C00076000 | 2023-05-26 1:53PM EDT | 76.00 | 1.63 | 0.05 | 4.80 | +0.04 | +2.52% | 10 | 53 | 45.97% |
| XHB230915C00077000 | 2023-05-19 2:41PM EDT | 77.00 | 1.94 | 0.15 | 4.85 | 0.00 | - | 7 | 288 | 48.45% |
| XHB230915C00078000 | 2023-05-24 9:54AM EDT | 78.00 | 1.04 | 0.10 | 4.90 | 0.00 | - | 30 | 38 | 50.84% |
| XHB230915C00079000 | 2023-05-25 12:51PM EDT | 79.00 | 0.87 | 0.05 | 4.80 | 0.00 | - | 1 | 12 | 52.16% |
| XHB230915C00080000 | 2023-05-26 1:53PM EDT | 80.00 | 0.69 | 0.30 | 5.00 | -0.06 | -8.00% | 10 | 588 | 55.43% |
| XHB230915C00081000 | 2023-05-26 1:53PM EDT | 81.00 | 0.53 | 0.00 | 1.65 | +0.01 | +1.92% | 10 | 46 | 32.85% |
| XHB230915C00085000 | 2023-04-28 3:18PM EDT | 85.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 18 | 19 | 62.84% |
| XHB230915C00090000 | 2023-04-19 9:53AM EDT | 90.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 3 | 85 | 33.28% |
| XHB230915C00095000 | 2023-03-07 1:51PM EDT | 95.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | - | 4 | 59.22% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230915P00030000 | 2023-05-24 10:04AM EDT | 30.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 211 | 70.31% |
| XHB230915P00035000 | 2023-04-10 12:40PM EDT | 35.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 10 | 28 | 120.75% |
| XHB230915P00040000 | 2023-05-26 10:44AM EDT | 40.00 | 0.13 | 0.00 | 4.80 | -0.06 | -31.58% | 8 | 1,032 | 102.15% |
| XHB230915P00045000 | 2023-05-19 9:39AM EDT | 45.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 28 | 307 | 60.50% |
| XHB230915P00050000 | 2023-05-25 11:45AM EDT | 50.00 | 0.46 | 0.25 | 0.80 | 0.00 | - | 20 | 1,503 | 49.32% |
| XHB230915P00051000 | 2023-04-26 2:13PM EDT | 51.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 67.94% |
| XHB230915P00052000 | 2023-02-22 11:32AM EDT | 52.00 | 1.43 | 1.32 | 1.56 | 0.00 | - | 1 | 2 | 53.91% |
| XHB230915P00053000 | 2023-04-17 2:21PM EDT | 53.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 62.39% |
| XHB230915P00054000 | 2023-05-02 3:31PM EDT | 54.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 59.67% |
| XHB230915P00055000 | 2023-05-26 10:51AM EDT | 55.00 | 0.60 | 0.07 | 2.85 | +0.20 | +50.00% | 6 | 4,950 | 61.40% |
| XHB230915P00056000 | 2023-02-22 11:51AM EDT | 56.00 | 2.16 | 1.98 | 2.27 | 0.00 | - | 1 | 3 | 51.54% |
| XHB230915P00057000 | 2023-04-05 3:00PM EDT | 57.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 51.64% |
| XHB230915P00058000 | 2023-05-24 3:09PM EDT | 58.00 | 1.08 | 0.10 | 4.85 | 0.00 | - | 8 | 339 | 70.18% |
| XHB230915P00059000 | 2023-05-26 9:30AM EDT | 59.00 | 0.96 | 0.05 | 4.85 | -0.25 | -20.66% | 1 | 596 | 67.05% |
| XHB230915P00060000 | 2023-05-26 3:21PM EDT | 60.00 | 1.13 | 0.50 | 2.50 | -0.07 | -5.83% | 3 | 22,694 | 44.65% |
| XHB230915P00061000 | 2023-05-23 3:35PM EDT | 61.00 | 1.46 | 0.10 | 4.85 | 0.00 | - | 2 | 2,883 | 60.84% |
| XHB230915P00062000 | 2023-05-23 3:37PM EDT | 62.00 | 1.55 | 0.15 | 4.90 | 0.00 | - | 5 | 2,333 | 58.13% |
| XHB230915P00063000 | 2023-05-26 3:40PM EDT | 63.00 | 1.62 | 0.15 | 4.90 | +0.25 | +18.25% | 1 | 90 | 55.04% |
| XHB230915P00064000 | 2023-05-26 12:36PM EDT | 64.00 | 1.83 | 0.15 | 4.40 | -0.17 | -8.50% | 1 | 9,088 | 48.30% |
| XHB230915P00065000 | 2023-05-26 1:47PM EDT | 65.00 | 2.10 | 0.10 | 2.11 | -0.09 | -4.11% | 19 | 2,955 | 28.48% |
| XHB230915P00066000 | 2023-05-26 12:01PM EDT | 66.00 | 2.37 | 1.60 | 5.45 | 0.00 | - | 2 | 6,613 | 49.52% |
| XHB230915P00067000 | 2023-05-22 10:24AM EDT | 67.00 | 2.32 | 0.55 | 5.10 | 0.00 | - | 5 | 3,317 | 43.90% |
| XHB230915P00068000 | 2023-05-26 3:40PM EDT | 68.00 | 2.90 | 0.75 | 5.00 | -0.30 | -9.37% | 4 | 921 | 39.98% |
| XHB230915P00069000 | 2023-05-26 9:50AM EDT | 69.00 | 3.50 | 1.80 | 3.85 | +0.02 | +0.57% | 3 | 2,612 | 29.07% |
| XHB230915P00070000 | 2023-05-26 12:53PM EDT | 70.00 | 3.67 | 1.22 | 5.60 | -0.08 | -2.13% | 27 | 6,152 | 37.20% |
| XHB230915P00071000 | 2023-05-23 9:34AM EDT | 71.00 | 4.05 | 2.10 | 6.50 | 0.00 | - | 1 | 352 | 39.48% |
| XHB230915P00072000 | 2023-05-26 10:13AM EDT | 72.00 | 4.73 | 1.96 | 6.30 | -0.12 | -2.47% | 1 | 37 | 34.44% |
| XHB230915P00073000 | 2023-05-18 3:16PM EDT | 73.00 | 3.89 | 2.80 | 7.00 | 0.00 | - | 10 | 320 | 35.06% |
| XHB230915P00074000 | 2023-05-01 2:22PM EDT | 74.00 | 5.65 | 3.15 | 7.40 | 0.00 | - | 6 | 7 | 33.53% |
| XHB230915P00075000 | 2023-05-25 10:33AM EDT | 75.00 | 6.55 | 3.85 | 8.25 | 0.00 | - | 5 | 500 | 34.80% |
| XHB230915P00076000 | 2023-05-23 9:57AM EDT | 76.00 | 6.78 | 4.40 | 8.75 | 0.00 | - | 1 | 6 | 33.55% |
| XHB230915P00077000 | 2023-05-19 11:08AM EDT | 77.00 | 6.48 | 5.30 | 9.75 | 0.00 | - | 7 | 20 | 35.57% |
| XHB230915P00078000 | 2023-05-19 11:08AM EDT | 78.00 | 7.17 | 6.10 | 10.55 | 0.00 | - | 7 | 10 | 36.08% |
| XHB230915P00080000 | 2023-05-24 11:24AM EDT | 80.00 | 10.50 | 7.50 | 11.85 | 0.00 | - | 2 | 8 | 34.46% |
| XHB230915P00081000 | 2023-03-03 1:16PM EDT | 81.00 | 12.95 | 10.95 | 15.55 | 0.00 | - | 2 | 0 | 55.62% |
© 2023 Yahoo. All rights reserved.