Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,254.97 -189.69 (-0.98%) CMC Crypto 200
420.84 +0.70 (+0.17%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240119C00030000 | 2022-06-28 2:38PM EDT | 30.00 | 26.60 | 25.50 | 30.50 | 0.00 | - | 10 | 10 | 64.97% |
| XHB240119C00035000 | 2022-05-16 1:59PM EDT | 35.00 | 28.01 | 20.50 | 25.50 | 0.00 | - | 10 | 2 | 53.28% |
| XHB240119C00040000 | 2022-06-29 1:26PM EDT | 40.00 | 18.00 | 17.50 | 22.50 | 0.00 | - | 1 | 8 | 53.62% |
| XHB240119C00045000 | 2022-06-24 9:55AM EDT | 45.00 | 15.20 | 13.50 | 18.50 | 0.00 | - | 1 | 55 | 47.74% |
| XHB240119C00050000 | 2022-06-28 3:31PM EDT | 50.00 | 12.10 | 10.50 | 15.50 | 0.00 | - | 15 | 12 | 45.70% |
| XHB240119C00055000 | 2022-06-30 12:25PM EDT | 55.00 | 9.20 | 7.50 | 12.50 | 0.00 | - | 2 | 147 | 42.69% |
| XHB240119C00060000 | 2022-06-30 10:03AM EDT | 60.00 | 6.00 | 5.50 | 10.50 | 0.00 | - | 1 | 31 | 42.39% |
| XHB240119C00062000 | 2022-04-20 12:52PM EDT | 62.00 | 11.45 | 6.00 | 11.00 | 0.00 | - | 1 | 4 | 46.63% |
| XHB240119C00063000 | 2022-05-27 10:17AM EDT | 63.00 | 10.80 | 4.00 | 9.00 | 0.00 | - | 1 | 2 | 40.64% |
| XHB240119C00064000 | 2022-06-13 10:24AM EDT | 64.00 | 6.90 | 3.50 | 8.50 | 0.00 | - | 1 | 7 | 39.98% |
| XHB240119C00065000 | 2022-05-03 12:03PM EDT | 65.00 | 9.50 | 7.00 | 12.00 | 0.00 | - | 2 | 5 | 53.54% |
| XHB240119C00066000 | 2022-02-25 3:18PM EDT | 66.00 | 12.45 | 7.50 | 12.50 | 0.00 | - | 2 | 4 | 56.37% |
| XHB240119C00067000 | 2022-06-08 9:57AM EDT | 67.00 | 8.20 | 2.50 | 7.50 | 0.00 | - | - | 5 | 39.56% |
| XHB240119C00068000 | 2022-06-08 9:33AM EDT | 68.00 | 7.60 | 2.50 | 7.50 | 0.00 | - | 1 | 93 | 40.53% |
| XHB240119C00069000 | 2022-06-08 9:34AM EDT | 69.00 | 7.20 | 2.00 | 7.00 | 0.00 | - | 7 | 14 | 39.69% |
| XHB240119C00070000 | 2022-06-29 11:55AM EDT | 70.00 | 3.39 | 1.50 | 6.50 | 0.00 | - | 1 | 139 | 38.79% |
| XHB240119C00071000 | 2022-06-08 9:59AM EDT | 71.00 | 6.60 | 1.50 | 6.50 | 0.00 | - | 2 | 29 | 39.68% |
| XHB240119C00072000 | 2022-06-08 9:32AM EDT | 72.00 | 6.10 | 1.00 | 6.00 | 0.00 | - | 2 | 29 | 38.71% |
| XHB240119C00073000 | 2022-06-30 3:12PM EDT | 73.00 | 2.65 | 1.00 | 6.00 | 0.00 | - | 4 | 12 | 39.54% |
| XHB240119C00074000 | 2021-11-11 1:32PM EDT | 74.00 | 14.60 | 16.00 | 21.00 | 0.00 | - | - | 20 | 85.38% |
| XHB240119C00075000 | 2022-06-24 2:14PM EDT | 75.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 1 | 21 | 39.27% |
| XHB240119C00076000 | 2022-02-22 4:53PM EDT | 76.00 | 6.95 | 3.50 | 8.50 | 0.00 | - | 10 | 10 | 51.03% |
| XHB240119C00077000 | 2022-05-25 3:56PM EDT | 77.00 | 3.89 | 0.00 | 5.00 | 0.00 | - | 6 | 2 | 38.87% |
| XHB240119C00078000 | 2022-04-06 9:45AM EDT | 78.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 6.25% |
| XHB240119C00079000 | 2022-06-30 10:00AM EDT | 79.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | 3 | 4 | 38.34% |
| XHB240119C00080000 | 2022-05-11 3:58PM EDT | 80.00 | 2.80 | 0.50 | 5.50 | 0.00 | - | 1 | 22 | 42.91% |
| XHB240119C00082000 | 2022-06-17 2:21PM EDT | 82.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 42.32% |
| XHB240119C00083000 | 2022-02-17 3:28PM EDT | 83.00 | 5.40 | 4.00 | 9.00 | 0.00 | - | 1 | 2 | 57.89% |
| XHB240119C00084000 | 2022-06-21 9:30AM EDT | 84.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 6 | 6 | 43.60% |
| XHB240119C00085000 | 2022-05-10 12:44PM EDT | 85.00 | 2.50 | 0.50 | 5.50 | 0.00 | - | 6 | 16 | 46.18% |
| XHB240119C00087000 | 2022-03-24 11:17AM EDT | 87.00 | 2.85 | 0.10 | 5.00 | 0.00 | - | - | 2 | 45.43% |
| XHB240119C00090000 | 2022-04-18 11:15AM EDT | 90.00 | 1.70 | 1.25 | 1.95 | 0.00 | - | 2 | 12 | 33.41% |
| XHB240119C00095000 | 2022-03-15 3:58PM EDT | 95.00 | 1.89 | 1.20 | 1.65 | 0.00 | - | 5 | 0 | 34.08% |
| XHB240119C00100000 | 2022-05-10 11:53AM EDT | 100.00 | 0.87 | 0.00 | 4.90 | 0.00 | - | 1 | 50 | 51.89% |
| XHB240119C00105000 | 2022-06-14 1:29PM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 4 | 71 | 54.60% |
| XHB240119C00110000 | 2022-03-15 3:58PM EDT | 110.00 | 0.96 | 0.35 | 0.50 | 0.00 | - | 10 | 43 | 30.74% |
| XHB240119C00115000 | 2022-02-22 4:53PM EDT | 115.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | 10 | 25 | 58.73% |
| XHB240119C00120000 | 2022-05-17 9:50AM EDT | 120.00 | 0.43 | 0.00 | 3.70 | 0.00 | - | 1 | 6 | 54.76% |
| XHB240119C00125000 | 2022-05-17 9:50AM EDT | 125.00 | 0.38 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 44.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240119P00030000 | 2022-07-01 10:55AM EDT | 30.00 | 1.19 | 0.00 | 5.00 | +0.29 | +32.22% | 20 | 126 | 54.11% |
| XHB240119P00035000 | 2022-07-01 2:41PM EDT | 35.00 | 1.75 | 0.00 | 4.40 | -0.59 | -25.21% | 20 | 452 | 56.14% |
| XHB240119P00040000 | 2022-06-28 3:56PM EDT | 40.00 | 2.75 | 2.50 | 5.00 | 0.00 | - | 8 | 126 | 48.80% |
| XHB240119P00045000 | 2022-06-23 2:53PM EDT | 45.00 | 4.40 | 3.50 | 4.40 | 0.00 | - | 1 | 295 | 36.23% |
| XHB240119P00050000 | 2022-06-29 9:31AM EDT | 50.00 | 5.93 | 3.00 | 8.00 | 0.00 | - | 6 | 317 | 41.94% |
| XHB240119P00055000 | 2022-06-28 1:29PM EDT | 55.00 | 7.70 | 5.00 | 10.00 | 0.00 | - | 26 | 673 | 39.21% |
| XHB240119P00060000 | 2022-07-01 3:20PM EDT | 60.00 | 9.90 | 7.50 | 12.50 | -0.70 | -6.60% | 6 | 731 | 37.26% |
| XHB240119P00061000 | 2022-05-31 10:18AM EDT | 61.00 | 8.60 | 10.10 | 11.20 | 0.00 | - | 20 | 21 | 30.34% |
| XHB240119P00062000 | 2022-05-27 12:23PM EDT | 62.00 | 8.98 | 9.00 | 13.50 | 0.00 | - | 10 | 9 | 36.17% |
| XHB240119P00063000 | 2022-05-26 3:19PM EDT | 63.00 | 9.20 | 9.50 | 14.50 | 0.00 | - | 10 | 10 | 37.34% |
| XHB240119P00064000 | 2022-07-01 12:15PM EDT | 64.00 | 12.60 | 9.50 | 14.50 | -1.90 | -13.10% | 2 | 13 | 34.90% |
| XHB240119P00065000 | 2022-06-24 3:24PM EDT | 65.00 | 12.96 | 10.50 | 15.00 | 0.00 | - | 10 | 74 | 34.19% |
| XHB240119P00066000 | 2022-06-03 3:02PM EDT | 66.00 | 10.63 | 11.00 | 16.00 | 0.00 | - | 31 | 22 | 35.23% |
| XHB240119P00067000 | 2022-02-23 1:04PM EDT | 67.00 | 9.50 | 7.00 | 12.00 | 0.00 | - | - | 1 | 17.02% |
| XHB240119P00068000 | 2022-05-05 11:58AM EDT | 68.00 | 12.20 | 9.50 | 14.50 | 0.00 | - | 81 | 130 | 24.15% |
| XHB240119P00069000 | 2022-01-03 2:04PM EDT | 69.00 | 5.60 | 5.50 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240119P00070000 | 2022-06-13 11:50AM EDT | 70.00 | 16.95 | 13.50 | 18.50 | 0.00 | - | 2 | 67 | 33.55% |
| XHB240119P00072000 | 2022-02-24 10:36AM EDT | 72.00 | 13.20 | 10.00 | 15.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240119P00075000 | 2022-05-18 10:30AM EDT | 75.00 | 17.80 | 22.00 | 25.90 | 0.00 | - | 24 | 55 | 46.53% |
| XHB240119P00076000 | 2022-02-22 3:34PM EDT | 76.00 | 14.40 | 12.00 | 17.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB240119P00078000 | 2021-12-02 11:25AM EDT | 78.00 | 9.40 | 5.60 | 10.50 | 0.00 | - | - | 5 | 0.00% |
| XHB240119P00079000 | 2022-05-10 10:08AM EDT | 79.00 | 19.50 | 17.50 | 22.50 | 0.00 | - | 5 | 53 | 12.84% |
| XHB240119P00080000 | 2022-05-25 1:31PM EDT | 80.00 | 23.30 | 22.00 | 27.00 | 0.00 | - | 1 | 30 | 35.25% |
| XHB240119P00081000 | 2021-12-22 11:30AM EDT | 81.00 | 11.10 | 13.00 | 17.50 | 0.00 | - | - | 10 | 0.00% |
| XHB240119P00083000 | 2022-04-14 10:06AM EDT | 83.00 | 22.50 | 21.00 | 26.00 | 0.00 | - | 15 | 7 | 0.00% |
| XHB240119P00085000 | 2022-06-28 10:01AM EDT | 85.00 | 28.20 | 28.10 | 29.50 | 0.00 | - | 2 | 198 | 25.76% |
| XHB240119P00086000 | 2021-12-21 12:56PM EDT | 86.00 | 14.00 | 16.00 | 21.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240119P00090000 | 2022-05-27 3:14PM EDT | 90.00 | 28.30 | 31.50 | 36.50 | 0.00 | - | 3 | 16 | 38.94% |
| XHB240119P00100000 | 2022-06-17 3:58PM EDT | 100.00 | 47.70 | 41.00 | 46.00 | 0.00 | - | 1 | 12 | 41.36% |
| XHB240119P00105000 | 2022-05-06 12:30PM EDT | 105.00 | 44.50 | 40.00 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240119P00125000 | 2022-04-14 2:19PM EDT | 125.00 | 62.00 | 61.00 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
