Singapore markets open in 6 hours
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,093.37 +57.68 (+1.15%) Dow
38,332.14 +516.22 (+1.36%) Nasdaq
15,916.35 +258.52 (+1.65%) Bitcoin USD
59,071.36 -1,095.22 (-1.82%) CMC Crypto 200
1,223.41 -115.65 (-8.64%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503C00085000 | 2024-04-10 2:05PM EDT | 85.00 | 20.20 | 18.65 | 18.90 | 0.00 | - | 9 | 9 | 0.00% |
| XHB240503C00086000 | 2024-04-23 9:45AM EDT | 86.00 | 15.55 | 17.60 | 17.95 | 0.00 | - | - | 17 | 0.00% |
| XHB240503C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 14.20 | 13.00 | 13.20 | 0.00 | - | 2 | 2 | 0.00% |
| XHB240503C00093000 | 2024-04-17 11:58AM EDT | 93.00 | 8.63 | 10.70 | 10.65 | 0.00 | - | - | 1 | 0.00% |
| XHB240503C00094000 | 2024-04-26 1:29PM EDT | 94.00 | 10.30 | 9.45 | 9.70 | 0.00 | - | 1 | 2 | 0.00% |
| XHB240503C00095000 | 2024-04-26 11:09AM EDT | 95.00 | 9.03 | 8.65 | 8.85 | 0.00 | - | 1 | 51 | 0.00% |
| XHB240503C00096000 | 2024-04-16 3:33PM EDT | 96.00 | 6.57 | 7.45 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| XHB240503C00099000 | 2024-04-18 10:57AM EDT | 99.00 | 4.65 | 4.05 | 4.65 | 0.00 | - | - | 10 | 0.00% |
| XHB240503C00100000 | 2024-05-01 1:55PM EDT | 100.00 | 2.47 | 3.65 | 3.85 | -2.03 | -45.11% | 5 | 10 | 0.00% |
| XHB240503C00100500 | 2024-04-22 3:30PM EDT | 100.50 | 2.50 | 3.25 | 3.45 | 0.00 | - | 1 | 2 | 0.00% |
| XHB240503C00101000 | 2024-04-26 12:10PM EDT | 101.00 | 3.48 | 2.56 | 2.70 | 0.00 | - | 18 | 10 | 0.00% |
| XHB240503C00101500 | 2024-04-24 3:23PM EDT | 101.50 | 2.39 | 2.61 | 2.75 | 0.00 | - | 3 | 23 | 0.00% |
| XHB240503C00102000 | 2024-05-01 10:15AM EDT | 102.00 | 1.26 | 2.08 | 2.40 | -1.46 | -53.68% | 1 | 35 | 16.21% |
| XHB240503C00102500 | 2024-05-01 1:36PM EDT | 102.50 | 0.98 | 1.53 | 1.65 | -0.79 | -44.63% | 3 | 23 | 0.00% |
| XHB240503C00103000 | 2024-05-01 11:00AM EDT | 103.00 | 0.71 | 1.31 | 1.39 | -1.46 | -67.28% | 8 | 69 | 9.96% |
| XHB240503C00103500 | 2024-05-01 12:01PM EDT | 103.50 | 0.48 | 1.18 | 1.26 | -1.19 | -71.26% | 10 | 7 | 20.02% |
| XHB240503C00104000 | 2024-05-01 11:00AM EDT | 104.00 | 0.43 | 0.90 | 0.98 | -1.04 | -70.75% | 8 | 59 | 20.90% |
| XHB240503C00104500 | 2024-05-01 10:24AM EDT | 104.50 | 0.29 | 0.58 | 0.63 | -0.48 | -62.34% | 1 | 21 | 18.46% |
| XHB240503C00105000 | 2024-05-01 2:41PM EDT | 105.00 | 0.45 | 0.52 | 0.51 | -0.16 | -26.23% | 230 | 395 | 20.85% |
| XHB240503C00105500 | 2024-05-01 10:48AM EDT | 105.50 | 0.15 | 0.31 | 0.36 | -0.34 | -69.39% | 6 | 41 | 21.19% |
| XHB240503C00106000 | 2024-05-01 2:39PM EDT | 106.00 | 0.16 | 0.30 | 0.53 | -0.20 | -55.56% | 86 | 219 | 30.81% |
| XHB240503C00106500 | 2024-04-29 2:30PM EDT | 106.50 | 0.52 | 0.15 | 0.19 | 0.00 | - | 8 | 85 | 22.85% |
| XHB240503C00107000 | 2024-05-01 9:53AM EDT | 107.00 | 0.07 | 0.09 | 0.13 | -0.31 | -81.58% | 3 | 12 | 23.34% |
| XHB240503C00107500 | 2024-05-01 10:47AM EDT | 107.50 | 0.02 | 0.09 | 0.14 | -0.18 | -90.00% | 5 | 74 | 26.86% |
| XHB240503C00108000 | 2024-04-29 2:30PM EDT | 108.00 | 0.04 | 0.02 | 0.10 | -0.16 | -80.00% | 1 | 69 | 27.34% |
| XHB240503C00108500 | 2024-04-24 2:19PM EDT | 108.50 | 0.14 | 0.01 | 0.10 | 0.00 | - | 1 | 13 | 30.08% |
| XHB240503C00109000 | 2024-04-30 9:38AM EDT | 109.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 140 | 29.30% |
| XHB240503C00109500 | 2024-05-01 2:43PM EDT | 109.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 9 | 32 | 23.44% |
| XHB240503C00110000 | 2024-04-30 3:44PM EDT | 110.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 129 | 37.89% |
| XHB240503C00110500 | 2024-04-16 9:45AM EDT | 110.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 40.43% |
| XHB240503C00111000 | 2024-05-01 10:34AM EDT | 111.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 21 | 52 | 32.42% |
| XHB240503C00112000 | 2024-04-30 10:32AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 32.81% |
| XHB240503C00113000 | 2024-04-30 1:09PM EDT | 113.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 52.34% |
| XHB240503C00114000 | 2024-04-29 10:35AM EDT | 114.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 50.39% |
| XHB240503C00115000 | 2024-04-22 10:59AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 54.30% |
| XHB240503C00116000 | 2024-04-29 10:35AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 58.59% |
| XHB240503C00117000 | 2024-04-12 9:30AM EDT | 117.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 99 | 62.50% |
| XHB240503C00118000 | 2024-04-17 10:21AM EDT | 118.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.41% |
| XHB240503C00119000 | 2024-04-26 9:31AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 53.13% |
| XHB240503C00120000 | 2024-04-26 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 73.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503P00080000 | 2024-03-28 11:52AM EDT | 80.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 3 | 0 | 313.38% |
| XHB240503P00085000 | 2024-04-23 3:43PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 105.08% |
| XHB240503P00088000 | 2024-04-24 1:08PM EDT | 88.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 0 | 81.25% |
| XHB240503P00090000 | 2024-04-23 3:43PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 71.88% |
| XHB240503P00091000 | 2024-04-29 12:08PM EDT | 91.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 67.19% |
| XHB240503P00092000 | 2024-04-23 10:37AM EDT | 92.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 62.50% |
| XHB240503P00094000 | 2024-05-01 2:15PM EDT | 94.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 12 | 54.69% |
| XHB240503P00095000 | 2024-05-01 2:41PM EDT | 95.00 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 8 | 1,051 | 54.69% |
| XHB240503P00096000 | 2024-05-01 9:46AM EDT | 96.00 | 0.09 | 0.04 | 0.10 | +0.03 | +50.00% | 2 | 18 | 51.56% |
| XHB240503P00097000 | 2024-05-01 11:48AM EDT | 97.00 | 0.14 | 0.06 | 0.10 | +0.05 | +55.56% | 4 | 73 | 49.81% |
| XHB240503P00098000 | 2024-05-01 12:10PM EDT | 98.00 | 0.25 | 0.02 | 0.12 | +0.06 | +31.58% | 8 | 569 | 45.90% |
| XHB240503P00098500 | 2024-05-01 1:01PM EDT | 98.50 | 0.27 | 0.09 | 0.14 | +0.09 | +50.00% | 150 | 56 | 44.53% |
| XHB240503P00099000 | 2024-05-01 11:21AM EDT | 99.00 | 0.41 | 0.12 | 0.17 | +0.28 | +215.38% | 15 | 348 | 43.56% |
| XHB240503P00099500 | 2024-05-01 11:00AM EDT | 99.50 | 0.51 | 0.10 | 0.16 | +0.35 | +218.75% | 20 | 189 | 39.84% |
| XHB240503P00100000 | 2024-05-01 2:42PM EDT | 100.00 | 0.24 | 0.18 | 0.24 | -0.09 | -27.27% | 50 | 289 | 41.21% |
| XHB240503P00100500 | 2024-05-01 11:00AM EDT | 100.50 | 0.80 | 0.30 | 0.35 | +0.46 | +135.29% | 8 | 128 | 42.82% |
| XHB240503P00101000 | 2024-05-01 1:35PM EDT | 101.00 | 0.85 | 0.39 | 0.43 | +0.28 | +49.12% | 3 | 40 | 42.29% |
| XHB240503P00101500 | 2024-05-01 1:36PM EDT | 101.50 | 1.05 | 0.38 | 0.42 | +0.23 | +28.05% | 3 | 681 | 37.99% |
| XHB240503P00102000 | 2024-05-01 1:00PM EDT | 102.00 | 1.37 | 0.66 | 0.73 | +0.61 | +80.26% | 150 | 2,109 | 44.14% |
| XHB240503P00102500 | 2024-05-01 9:58AM EDT | 102.50 | 1.51 | 0.59 | 0.86 | +0.93 | +160.34% | 15 | 765 | 43.41% |
| XHB240503P00103000 | 2024-04-30 3:36PM EDT | 103.00 | 2.02 | 0.85 | 0.93 | +0.77 | +61.60% | 10 | 41 | 40.38% |
| XHB240503P00103500 | 2024-05-01 1:35PM EDT | 103.50 | 2.15 | 1.26 | 1.37 | +0.91 | +73.39% | 3 | 37 | 47.02% |
| XHB240503P00104000 | 2024-05-01 2:44PM EDT | 104.00 | 1.39 | 1.38 | 1.47 | -0.36 | -20.57% | 36 | 415 | 43.65% |
| XHB240503P00104500 | 2024-05-01 1:52PM EDT | 104.50 | 2.97 | 1.42 | 1.74 | +0.72 | +32.00% | 35 | 39 | 44.19% |
| XHB240503P00105000 | 2024-04-26 12:07PM EDT | 105.00 | 2.12 | 1.74 | 1.85 | 0.00 | - | 4 | 33 | 39.84% |
| XHB240503P00105500 | 2024-04-25 9:48AM EDT | 105.50 | 5.67 | 2.59 | 2.74 | 0.00 | - | 1 | 29 | 53.91% |
| XHB240503P00106000 | 2024-04-30 3:56PM EDT | 106.00 | 3.52 | 2.48 | 2.68 | 0.00 | - | 5 | 35 | 45.70% |
| XHB240503P00106500 | 2024-04-30 12:43PM EDT | 106.50 | 3.45 | 2.86 | 3.00 | 0.00 | - | 1 | 12 | 45.17% |
| XHB240503P00107000 | 2024-04-30 3:51PM EDT | 107.00 | 4.20 | 3.30 | 3.55 | 0.00 | - | 4 | 20 | 51.07% |
| XHB240503P00107500 | 2024-05-01 12:00PM EDT | 107.50 | 6.05 | 4.40 | 4.60 | -0.65 | -9.70% | 1 | 1,018 | 68.85% |
| XHB240503P00108000 | 2024-04-30 11:28AM EDT | 108.00 | 4.27 | 4.25 | 4.65 | 0.00 | - | 4 | 335 | 56.25% |
| XHB240503P00108500 | 2024-04-19 12:35PM EDT | 108.50 | 8.40 | 5.20 | 5.50 | 0.00 | - | 1 | 6 | 72.95% |
| XHB240503P00109000 | 2024-04-29 2:00PM EDT | 109.00 | 4.61 | 5.15 | 5.50 | 0.00 | - | 1 | 43 | 59.57% |
| XHB240503P00109500 | 2024-04-10 1:56PM EDT | 109.50 | 5.44 | 5.65 | 5.90 | 0.00 | - | 1 | 2 | 61.28% |
| XHB240503P00110000 | 2024-04-30 11:28AM EDT | 110.00 | 6.18 | 6.30 | 6.60 | 0.00 | - | 4 | 2 | 71.24% |
| XHB240503P00110500 | 2024-04-05 9:30AM EDT | 110.50 | 5.02 | 7.30 | 7.55 | 0.00 | - | 3 | 0 | 91.16% |
| XHB240503P00111000 | 2024-03-27 11:35AM EDT | 111.00 | 3.20 | 7.20 | 7.40 | 0.00 | - | 17 | 0 | 72.46% |
| XHB240503P00112000 | 2024-04-17 1:58PM EDT | 112.00 | 10.65 | 8.20 | 8.50 | 0.00 | - | 53 | 0 | 80.96% |
© 2024 Yahoo. All rights reserved.