Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,934.37 -64.47 (-1.61%) Dow
33,524.54 -422.56 (-1.24%) Nasdaq
11,012.86 -227.08 (-2.02%) BTC-USD
16,945.74 -141.60 (-0.83%) CMC Crypto 200
399.07 -2.73 (-0.68%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240119C00030000 | 2022-06-28 1:38PM EST | 30.00 | 26.60 | 31.50 | 36.50 | 0.00 | - | 10 | 10 | 80.30% |
| XHB240119C00035000 | 2022-11-10 10:23AM EST | 35.00 | 28.50 | 26.60 | 27.00 | 0.00 | - | 10 | 2 | 50.85% |
| XHB240119C00040000 | 2022-09-26 11:32AM EST | 40.00 | 18.00 | 21.40 | 21.80 | 0.00 | - | 2 | 11 | 39.66% |
| XHB240119C00045000 | 2022-09-13 9:22AM EST | 45.00 | 19.20 | 14.40 | 15.50 | 0.00 | - | 100 | 107 | 20.75% |
| XHB240119C00050000 | 2022-11-15 2:34PM EST | 50.00 | 17.15 | 15.10 | 15.60 | 0.00 | - | 3 | 64 | 42.65% |
| XHB240119C00055000 | 2022-11-30 12:25PM EST | 55.00 | 11.90 | 11.80 | 12.40 | 0.00 | - | 9 | 210 | 40.23% |
| XHB240119C00060000 | 2022-09-22 8:31AM EST | 60.00 | 7.50 | 4.00 | 9.00 | 0.00 | - | 1 | 35 | 35.71% |
| XHB240119C00061000 | 2022-12-05 12:10PM EST | 61.00 | 9.50 | 8.70 | 9.20 | 0.00 | - | 1 | 3 | 38.17% |
| XHB240119C00062000 | 2022-11-14 11:00AM EST | 62.00 | 9.80 | 8.20 | 8.70 | 0.00 | - | 2 | 6 | 37.76% |
| XHB240119C00063000 | 2022-11-14 9:30AM EST | 63.00 | 9.50 | 7.70 | 8.20 | 0.00 | - | 1 | 9 | 37.29% |
| XHB240119C00064000 | 2022-08-01 11:57AM EST | 64.00 | 10.15 | 7.90 | 8.50 | 0.00 | - | 2 | 7 | 39.92% |
| XHB240119C00065000 | 2022-09-07 1:06PM EST | 65.00 | 7.58 | 5.70 | 6.10 | 0.00 | - | 10 | 18 | 31.83% |
| XHB240119C00066000 | 2022-09-12 8:31AM EST | 66.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| XHB240119C00067000 | 2022-11-14 11:11AM EST | 67.00 | 7.28 | 6.00 | 6.60 | 0.00 | - | 2 | 7 | 36.41% |
| XHB240119C00068000 | 2022-10-21 9:03AM EST | 68.00 | 3.40 | 1.40 | 11.00 | 0.00 | - | 1 | 94 | 55.01% |
| XHB240119C00069000 | 2022-06-08 8:34AM EST | 69.00 | 7.20 | 4.30 | 7.50 | 0.00 | - | 7 | 14 | 42.40% |
| XHB240119C00070000 | 2022-11-22 4:00PM EST | 70.00 | 5.70 | 4.90 | 5.40 | 0.00 | - | 5 | 136 | 35.15% |
| XHB240119C00071000 | 2022-06-08 8:59AM EST | 71.00 | 6.60 | 2.00 | 7.00 | 0.00 | - | 2 | 29 | 42.67% |
| XHB240119C00072000 | 2022-10-24 2:44PM EST | 72.00 | 2.90 | 3.70 | 7.40 | 0.00 | - | 2 | 31 | 45.34% |
| XHB240119C00073000 | 2022-10-21 9:09AM EST | 73.00 | 2.35 | 1.20 | 10.00 | 0.00 | - | 1 | 16 | 56.69% |
| XHB240119C00074000 | 2021-11-11 12:32PM EST | 74.00 | 14.60 | 16.00 | 21.00 | 0.00 | - | - | 20 | 91.63% |
| XHB240119C00075000 | 2022-11-14 11:00AM EST | 75.00 | 4.40 | 3.30 | 3.80 | 0.00 | - | 2 | 26 | 33.51% |
| XHB240119C00076000 | 2022-12-06 1:22PM EST | 76.00 | 3.20 | 3.20 | 3.60 | -0.50 | -13.51% | 2 | 13 | 33.53% |
| XHB240119C00077000 | 2022-11-03 8:31AM EST | 77.00 | 1.90 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 44.63% |
| XHB240119C00078000 | 2022-11-11 10:56AM EST | 78.00 | 3.77 | 2.65 | 3.10 | 0.00 | - | 1 | 29 | 32.97% |
| XHB240119C00079000 | 2022-08-04 9:05AM EST | 79.00 | 4.10 | 0.50 | 5.50 | 0.00 | - | 1 | 5 | 44.33% |
| XHB240119C00080000 | 2022-10-13 10:08AM EST | 80.00 | 1.49 | 1.00 | 6.00 | 0.00 | - | 1 | 27 | 47.27% |
| XHB240119C00082000 | 2022-08-10 9:17AM EST | 82.00 | 3.70 | 1.05 | 3.00 | 0.00 | - | 3 | 10 | 35.63% |
| XHB240119C00083000 | 2022-02-17 2:28PM EST | 83.00 | 5.40 | 4.00 | 9.00 | 0.00 | - | 1 | 2 | 51.83% |
| XHB240119C00084000 | 2022-11-10 9:38AM EST | 84.00 | 1.55 | 1.65 | 1.95 | 0.00 | - | 6 | 12 | 31.63% |
| XHB240119C00085000 | 2022-10-21 9:06AM EST | 85.00 | 0.89 | 0.10 | 9.60 | 0.00 | - | 1 | 18 | 65.98% |
| XHB240119C00087000 | 2022-03-24 10:17AM EST | 87.00 | 2.85 | 0.10 | 5.00 | 0.00 | - | - | 2 | 48.47% |
| XHB240119C00090000 | 2022-11-18 2:45PM EST | 90.00 | 1.01 | 0.90 | 1.20 | 0.00 | - | 1 | 11 | 30.65% |
| XHB240119C00095000 | 2022-07-19 12:46PM EST | 95.00 | 0.70 | 1.45 | 1.85 | 0.00 | - | 30 | 30 | 37.72% |
| XHB240119C00100000 | 2022-11-22 4:00PM EST | 100.00 | 0.47 | 0.25 | 0.65 | 0.00 | - | 5 | 51 | 31.01% |
| XHB240119C00105000 | 2022-06-14 12:29PM EST | 105.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 4 | 71 | 40.04% |
| XHB240119C00110000 | 2022-03-15 2:58PM EST | 110.00 | 0.96 | 0.35 | 0.50 | 0.00 | - | 10 | 43 | 33.35% |
| XHB240119C00115000 | 2022-02-22 3:53PM EST | 115.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | 10 | 25 | 51.38% |
| XHB240119C00120000 | 2022-05-17 8:50AM EST | 120.00 | 0.43 | 0.00 | 3.70 | 0.00 | - | 1 | 6 | 60.25% |
| XHB240119C00125000 | 2022-09-15 8:30AM EST | 125.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 37.82% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240119P00030000 | 2022-12-01 11:21AM EST | 30.00 | 0.60 | 0.55 | 1.00 | 0.00 | - | 6 | 490 | 50.24% |
| XHB240119P00035000 | 2022-12-05 1:46PM EST | 35.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 1 | 508 | 44.63% |
| XHB240119P00040000 | 2022-11-28 12:47PM EST | 40.00 | 1.77 | 1.70 | 2.00 | 0.00 | - | 5 | 422 | 41.13% |
| XHB240119P00045000 | 2022-11-18 3:03PM EST | 45.00 | 2.60 | 2.60 | 2.90 | 0.00 | - | 4 | 301 | 38.09% |
| XHB240119P00050000 | 2022-12-06 11:55AM EST | 50.00 | 3.90 | 3.80 | 4.20 | +0.45 | +13.04% | 2 | 389 | 35.80% |
| XHB240119P00055000 | 2022-12-06 10:25AM EST | 55.00 | 5.35 | 5.30 | 5.80 | +0.47 | +9.63% | 5 | 881 | 33.31% |
| XHB240119P00060000 | 2022-12-02 11:46AM EST | 60.00 | 6.50 | 7.30 | 7.80 | 0.00 | - | 4 | 780 | 30.87% |
| XHB240119P00061000 | 2022-11-30 3:14PM EST | 61.00 | 7.30 | 7.80 | 8.30 | 0.00 | - | 4 | 71 | 30.57% |
| XHB240119P00062000 | 2022-11-30 2:01PM EST | 62.00 | 8.13 | 8.20 | 8.80 | 0.00 | - | 4 | 37 | 30.20% |
| XHB240119P00063000 | 2022-11-11 10:25AM EST | 63.00 | 8.10 | 8.70 | 9.30 | 0.00 | - | 5 | 22 | 29.76% |
| XHB240119P00064000 | 2022-11-01 9:10AM EST | 64.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| XHB240119P00065000 | 2022-11-30 3:33PM EST | 65.00 | 9.10 | 9.80 | 10.30 | 0.00 | - | 2 | 95 | 28.64% |
| XHB240119P00066000 | 2022-11-01 9:12AM EST | 66.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| XHB240119P00067000 | 2022-11-08 12:08PM EST | 67.00 | 12.42 | 11.00 | 11.40 | 0.00 | - | 6 | 521 | 27.59% |
| XHB240119P00068000 | 2022-11-22 9:52AM EST | 68.00 | 11.00 | 11.50 | 12.10 | 0.00 | - | 4 | 137 | 27.55% |
| XHB240119P00069000 | 2022-01-03 1:04PM EST | 69.00 | 5.60 | 5.50 | 10.50 | 0.00 | - | 1 | 0 | 17.22% |
| XHB240119P00070000 | 2022-11-11 3:28PM EST | 70.00 | 11.50 | 12.90 | 13.30 | 0.00 | - | 1 | 87 | 26.42% |
| XHB240119P00071000 | 2022-09-29 8:44AM EST | 71.00 | 17.00 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 38.64% |
| XHB240119P00072000 | 2022-11-14 9:46AM EST | 72.00 | 13.50 | 14.20 | 14.70 | 0.00 | - | 34 | 33 | 25.78% |
| XHB240119P00073000 | 2022-11-01 9:20AM EST | 73.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| XHB240119P00075000 | 2022-08-30 9:40AM EST | 75.00 | 17.20 | 20.30 | 20.70 | 0.00 | - | 13 | 76 | 41.49% |
| XHB240119P00076000 | 2022-02-22 2:34PM EST | 76.00 | 14.40 | 12.00 | 17.00 | 0.00 | - | 10 | 0 | 20.30% |
| XHB240119P00078000 | 2021-12-02 10:25AM EST | 78.00 | 9.40 | 5.60 | 10.50 | 0.00 | - | - | 5 | 0.00% |
| XHB240119P00079000 | 2022-09-23 12:47PM EST | 79.00 | 24.20 | 21.50 | 26.50 | 0.00 | - | 2 | 55 | 52.52% |
| XHB240119P00080000 | 2022-11-10 1:55PM EST | 80.00 | 19.36 | 20.50 | 20.90 | 0.00 | - | 25 | 34 | 22.39% |
| XHB240119P00081000 | 2021-12-22 10:30AM EST | 81.00 | 11.10 | 13.00 | 17.50 | 0.00 | - | - | 10 | 0.00% |
| XHB240119P00082000 | 2022-09-27 9:48AM EST | 82.00 | 27.00 | 23.10 | 23.70 | 0.00 | - | 2 | 0 | 28.82% |
| XHB240119P00083000 | 2022-04-14 9:06AM EST | 83.00 | 22.50 | 21.00 | 26.00 | 0.00 | - | 15 | 7 | 36.34% |
| XHB240119P00085000 | 2022-11-02 12:50PM EST | 85.00 | 27.33 | 22.00 | 23.70 | 0.00 | - | 1 | 204 | 0.00% |
| XHB240119P00086000 | 2021-12-21 11:56AM EST | 86.00 | 14.00 | 16.00 | 21.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240119P00087000 | 2022-09-15 11:19AM EST | 87.00 | 28.70 | 29.50 | 34.50 | 0.00 | - | - | 0 | 59.02% |
| XHB240119P00090000 | 2022-12-05 11:56AM EST | 90.00 | 28.90 | 29.90 | 30.40 | 0.00 | - | 1 | 159 | 23.49% |
| XHB240119P00095000 | 2022-11-30 3:26PM EST | 95.00 | 33.20 | 34.90 | 35.40 | 0.00 | - | - | 88 | 25.83% |
| XHB240119P00100000 | 2022-06-17 2:58PM EST | 100.00 | 47.70 | 39.00 | 44.00 | 0.00 | - | 1 | 12 | 52.06% |
| XHB240119P00105000 | 2022-05-06 11:30AM EST | 105.00 | 44.50 | 40.00 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240119P00125000 | 2022-04-14 1:19PM EST | 125.00 | 62.00 | 61.00 | 66.00 | 0.00 | - | 1 | 1 | 44.21% |
© 2022 Yahoo. All rights reserved.
