Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
56.56+1.85 (+3.38%)
At close: 04:00PM EDT
56.65 +0.09 (+0.16%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119C000300002022-06-28 2:38PM EDT30.0026.6025.5030.500.00-101064.97%
XHB240119C000350002022-05-16 1:59PM EDT35.0028.0120.5025.500.00-10253.28%
XHB240119C000400002022-06-29 1:26PM EDT40.0018.0017.5022.500.00-1853.62%
XHB240119C000450002022-06-24 9:55AM EDT45.0015.2013.5018.500.00-15547.74%
XHB240119C000500002022-06-28 3:31PM EDT50.0012.1010.5015.500.00-151245.70%
XHB240119C000550002022-06-30 12:25PM EDT55.009.207.5012.500.00-214742.69%
XHB240119C000600002022-06-30 10:03AM EDT60.006.005.5010.500.00-13142.39%
XHB240119C000620002022-04-20 12:52PM EDT62.0011.456.0011.000.00-1446.63%
XHB240119C000630002022-05-27 10:17AM EDT63.0010.804.009.000.00-1240.64%
XHB240119C000640002022-06-13 10:24AM EDT64.006.903.508.500.00-1739.98%
XHB240119C000650002022-05-03 12:03PM EDT65.009.507.0012.000.00-2553.54%
XHB240119C000660002022-02-25 3:18PM EDT66.0012.457.5012.500.00-2456.37%
XHB240119C000670002022-06-08 9:57AM EDT67.008.202.507.500.00--539.56%
XHB240119C000680002022-06-08 9:33AM EDT68.007.602.507.500.00-19340.53%
XHB240119C000690002022-06-08 9:34AM EDT69.007.202.007.000.00-71439.69%
XHB240119C000700002022-06-29 11:55AM EDT70.003.391.506.500.00-113938.79%
XHB240119C000710002022-06-08 9:59AM EDT71.006.601.506.500.00-22939.68%
XHB240119C000720002022-06-08 9:32AM EDT72.006.101.006.000.00-22938.71%
XHB240119C000730002022-06-30 3:12PM EDT73.002.651.006.000.00-41239.54%
XHB240119C000740002021-11-11 1:32PM EDT74.0014.6016.0021.000.00--2085.38%
XHB240119C000750002022-06-24 2:14PM EDT75.003.000.505.500.00-12139.27%
XHB240119C000760002022-02-22 4:53PM EDT76.006.953.508.500.00-101051.03%
XHB240119C000770002022-05-25 3:56PM EDT77.003.890.005.000.00-6238.87%
XHB240119C000780002022-04-06 9:45AM EDT78.004.290.000.000.00-25276.25%
XHB240119C000790002022-06-30 10:00AM EDT79.001.600.004.500.00-3438.34%
XHB240119C000800002022-05-11 3:58PM EDT80.002.800.505.500.00-12242.91%
XHB240119C000820002022-06-17 2:21PM EDT82.001.450.005.000.00-101142.32%
XHB240119C000830002022-02-17 3:28PM EDT83.005.404.009.000.00-1257.89%
XHB240119C000840002022-06-21 9:30AM EDT84.001.200.005.000.00-6643.60%
XHB240119C000850002022-05-10 12:44PM EDT85.002.500.505.500.00-61646.18%
XHB240119C000870002022-03-24 11:17AM EDT87.002.850.105.000.00--245.43%
XHB240119C000900002022-04-18 11:15AM EDT90.001.701.251.950.00-21233.41%
XHB240119C000950002022-03-15 3:58PM EDT95.001.891.201.650.00-5034.08%
XHB240119C001000002022-05-10 11:53AM EDT100.000.870.004.900.00-15051.89%
XHB240119C001050002022-06-14 1:29PM EDT105.000.500.005.000.00-47154.60%
XHB240119C001100002022-03-15 3:58PM EDT110.000.960.350.500.00-104330.74%
XHB240119C001150002022-02-22 4:53PM EDT115.000.520.005.000.00-102558.73%
XHB240119C001200002022-05-17 9:50AM EDT120.000.430.003.700.00-1654.76%
XHB240119C001250002022-05-17 9:50AM EDT125.000.380.001.550.00-1644.45%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119P000300002022-07-01 10:55AM EDT30.001.190.005.00+0.29+32.22%2012654.11%
XHB240119P000350002022-07-01 2:41PM EDT35.001.750.004.40-0.59-25.21%2045256.14%
XHB240119P000400002022-06-28 3:56PM EDT40.002.752.505.000.00-812648.80%
XHB240119P000450002022-06-23 2:53PM EDT45.004.403.504.400.00-129536.23%
XHB240119P000500002022-06-29 9:31AM EDT50.005.933.008.000.00-631741.94%
XHB240119P000550002022-06-28 1:29PM EDT55.007.705.0010.000.00-2667339.21%
XHB240119P000600002022-07-01 3:20PM EDT60.009.907.5012.50-0.70-6.60%673137.26%
XHB240119P000610002022-05-31 10:18AM EDT61.008.6010.1011.200.00-202130.34%
XHB240119P000620002022-05-27 12:23PM EDT62.008.989.0013.500.00-10936.17%
XHB240119P000630002022-05-26 3:19PM EDT63.009.209.5014.500.00-101037.34%
XHB240119P000640002022-07-01 12:15PM EDT64.0012.609.5014.50-1.90-13.10%21334.90%
XHB240119P000650002022-06-24 3:24PM EDT65.0012.9610.5015.000.00-107434.19%
XHB240119P000660002022-06-03 3:02PM EDT66.0010.6311.0016.000.00-312235.23%
XHB240119P000670002022-02-23 1:04PM EDT67.009.507.0012.000.00--117.02%
XHB240119P000680002022-05-05 11:58AM EDT68.0012.209.5014.500.00-8113024.15%
XHB240119P000690002022-01-03 2:04PM EDT69.005.605.5010.500.00-100.00%
XHB240119P000700002022-06-13 11:50AM EDT70.0016.9513.5018.500.00-26733.55%
XHB240119P000720002022-02-24 10:36AM EDT72.0013.2010.0015.000.00-200.00%
XHB240119P000750002022-05-18 10:30AM EDT75.0017.8022.0025.900.00-245546.53%
XHB240119P000760002022-02-22 3:34PM EDT76.0014.4012.0017.000.00-1000.00%
XHB240119P000780002021-12-02 11:25AM EDT78.009.405.6010.500.00--50.00%
XHB240119P000790002022-05-10 10:08AM EDT79.0019.5017.5022.500.00-55312.84%
XHB240119P000800002022-05-25 1:31PM EDT80.0023.3022.0027.000.00-13035.25%
XHB240119P000810002021-12-22 11:30AM EDT81.0011.1013.0017.500.00--100.00%
XHB240119P000830002022-04-14 10:06AM EDT83.0022.5021.0026.000.00-1570.00%
XHB240119P000850002022-06-28 10:01AM EDT85.0028.2028.1029.500.00-219825.76%
XHB240119P000860002021-12-21 12:56PM EDT86.0014.0016.0021.000.00-200.00%
XHB240119P000900002022-05-27 3:14PM EDT90.0028.3031.5036.500.00-31638.94%
XHB240119P001000002022-06-17 3:58PM EDT100.0047.7041.0046.000.00-11241.36%
XHB240119P001050002022-05-06 12:30PM EDT105.0044.5040.0045.000.00-110.00%
XHB240119P001250002022-04-14 2:19PM EDT125.0062.0061.0066.000.00-110.00%