Singapore markets open in 6 hours 19 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.99-1.20 (-1.97%)
As of 01:41PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119C000300002022-06-28 1:38PM EST30.0026.6031.5036.500.00-101080.30%
XHB240119C000350002022-11-10 10:23AM EST35.0028.5026.6027.000.00-10250.85%
XHB240119C000400002022-09-26 11:32AM EST40.0018.0021.4021.800.00-21139.66%
XHB240119C000450002022-09-13 9:22AM EST45.0019.2014.4015.500.00-10010720.75%
XHB240119C000500002022-11-15 2:34PM EST50.0017.1515.1015.600.00-36442.65%
XHB240119C000550002022-11-30 12:25PM EST55.0011.9011.8012.400.00-921040.23%
XHB240119C000600002022-09-22 8:31AM EST60.007.504.009.000.00-13535.71%
XHB240119C000610002022-12-05 12:10PM EST61.009.508.709.200.00-1338.17%
XHB240119C000620002022-11-14 11:00AM EST62.009.808.208.700.00-2637.76%
XHB240119C000630002022-11-14 9:30AM EST63.009.507.708.200.00-1937.29%
XHB240119C000640002022-08-01 11:57AM EST64.0010.157.908.500.00-2739.92%
XHB240119C000650002022-09-07 1:06PM EST65.007.585.706.100.00-101831.83%
XHB240119C000660002022-09-12 8:31AM EST66.008.300.000.000.00-351.56%
XHB240119C000670002022-11-14 11:11AM EST67.007.286.006.600.00-2736.41%
XHB240119C000680002022-10-21 9:03AM EST68.003.401.4011.000.00-19455.01%
XHB240119C000690002022-06-08 8:34AM EST69.007.204.307.500.00-71442.40%
XHB240119C000700002022-11-22 4:00PM EST70.005.704.905.400.00-513635.15%
XHB240119C000710002022-06-08 8:59AM EST71.006.602.007.000.00-22942.67%
XHB240119C000720002022-10-24 2:44PM EST72.002.903.707.400.00-23145.34%
XHB240119C000730002022-10-21 9:09AM EST73.002.351.2010.000.00-11656.69%
XHB240119C000740002021-11-11 12:32PM EST74.0014.6016.0021.000.00--2091.63%
XHB240119C000750002022-11-14 11:00AM EST75.004.403.303.800.00-22633.51%
XHB240119C000760002022-12-06 1:22PM EST76.003.203.203.60-0.50-13.51%21333.53%
XHB240119C000770002022-11-03 8:31AM EST77.001.901.006.000.00-1244.63%
XHB240119C000780002022-11-11 10:56AM EST78.003.772.653.100.00-12932.97%
XHB240119C000790002022-08-04 9:05AM EST79.004.100.505.500.00-1544.33%
XHB240119C000800002022-10-13 10:08AM EST80.001.491.006.000.00-12747.27%
XHB240119C000820002022-08-10 9:17AM EST82.003.701.053.000.00-31035.63%
XHB240119C000830002022-02-17 2:28PM EST83.005.404.009.000.00-1251.83%
XHB240119C000840002022-11-10 9:38AM EST84.001.551.651.950.00-61231.63%
XHB240119C000850002022-10-21 9:06AM EST85.000.890.109.600.00-11865.98%
XHB240119C000870002022-03-24 10:17AM EST87.002.850.105.000.00--248.47%
XHB240119C000900002022-11-18 2:45PM EST90.001.010.901.200.00-11130.65%
XHB240119C000950002022-07-19 12:46PM EST95.000.701.451.850.00-303037.72%
XHB240119C001000002022-11-22 4:00PM EST100.000.470.250.650.00-55131.01%
XHB240119C001050002022-06-14 12:29PM EST105.000.500.001.450.00-47140.04%
XHB240119C001100002022-03-15 2:58PM EST110.000.960.350.500.00-104333.35%
XHB240119C001150002022-02-22 3:53PM EST115.000.520.005.000.00-102551.38%
XHB240119C001200002022-05-17 8:50AM EST120.000.430.003.700.00-1660.25%
XHB240119C001250002022-09-15 8:30AM EST125.000.400.000.450.00-1737.82%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119P000300002022-12-01 11:21AM EST30.000.600.551.000.00-649050.24%
XHB240119P000350002022-12-05 1:46PM EST35.001.201.101.350.00-150844.63%
XHB240119P000400002022-11-28 12:47PM EST40.001.771.702.000.00-542241.13%
XHB240119P000450002022-11-18 3:03PM EST45.002.602.602.900.00-430138.09%
XHB240119P000500002022-12-06 11:55AM EST50.003.903.804.20+0.45+13.04%238935.80%
XHB240119P000550002022-12-06 10:25AM EST55.005.355.305.80+0.47+9.63%588133.31%
XHB240119P000600002022-12-02 11:46AM EST60.006.507.307.800.00-478030.87%
XHB240119P000610002022-11-30 3:14PM EST61.007.307.808.300.00-47130.57%
XHB240119P000620002022-11-30 2:01PM EST62.008.138.208.800.00-43730.20%
XHB240119P000630002022-11-11 10:25AM EST63.008.108.709.300.00-52229.76%
XHB240119P000640002022-11-01 9:10AM EST64.0010.600.000.000.00-5940.00%
XHB240119P000650002022-11-30 3:33PM EST65.009.109.8010.300.00-29528.64%
XHB240119P000660002022-11-01 9:12AM EST66.0011.800.000.000.00-11350.00%
XHB240119P000670002022-11-08 12:08PM EST67.0012.4211.0011.400.00-652127.59%
XHB240119P000680002022-11-22 9:52AM EST68.0011.0011.5012.100.00-413727.55%
XHB240119P000690002022-01-03 1:04PM EST69.005.605.5010.500.00-1017.22%
XHB240119P000700002022-11-11 3:28PM EST70.0011.5012.9013.300.00-18726.42%
XHB240119P000710002022-09-29 8:44AM EST71.0017.0012.0017.000.00-1138.64%
XHB240119P000720002022-11-14 9:46AM EST72.0013.5014.2014.700.00-343325.78%
XHB240119P000730002022-11-01 9:20AM EST73.0016.600.000.000.00-1430.00%
XHB240119P000750002022-08-30 9:40AM EST75.0017.2020.3020.700.00-137641.49%
XHB240119P000760002022-02-22 2:34PM EST76.0014.4012.0017.000.00-10020.30%
XHB240119P000780002021-12-02 10:25AM EST78.009.405.6010.500.00--50.00%
XHB240119P000790002022-09-23 12:47PM EST79.0024.2021.5026.500.00-25552.52%
XHB240119P000800002022-11-10 1:55PM EST80.0019.3620.5020.900.00-253422.39%
XHB240119P000810002021-12-22 10:30AM EST81.0011.1013.0017.500.00--100.00%
XHB240119P000820002022-09-27 9:48AM EST82.0027.0023.1023.700.00-2028.82%
XHB240119P000830002022-04-14 9:06AM EST83.0022.5021.0026.000.00-15736.34%
XHB240119P000850002022-11-02 12:50PM EST85.0027.3322.0023.700.00-12040.00%
XHB240119P000860002021-12-21 11:56AM EST86.0014.0016.0021.000.00-200.00%
XHB240119P000870002022-09-15 11:19AM EST87.0028.7029.5034.500.00--059.02%
XHB240119P000900002022-12-05 11:56AM EST90.0028.9029.9030.400.00-115923.49%
XHB240119P000950002022-11-30 3:26PM EST95.0033.2034.9035.400.00--8825.83%
XHB240119P001000002022-06-17 2:58PM EST100.0047.7039.0044.000.00-11252.06%
XHB240119P001050002022-05-06 11:30AM EST105.0044.5040.0045.000.00-110.00%
XHB240119P001250002022-04-14 1:19PM EST125.0062.0061.0066.000.00-1144.21%