Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,211.01 +38.86 (+0.48%) Bitcoin USD
59,353.57 +1,620.73 (+2.81%) CMC Crypto 200
1,285.37 +8.39 (+0.66%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00093000 | 2024-04-26 1:26PM EDT | 93.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510C00095000 | 2024-05-01 3:51PM EDT | 95.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510C00096500 | 2024-05-02 2:12PM EDT | 96.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240510C00099000 | 2024-04-24 10:43AM EDT | 99.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240510C00100000 | 2024-04-24 10:20AM EDT | 100.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XHB240510C00101000 | 2024-04-29 11:18AM EDT | 101.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240510C00102000 | 2024-05-02 3:35PM EDT | 102.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510C00102500 | 2024-05-02 9:30AM EDT | 102.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240510C00103000 | 2024-05-02 10:43AM EDT | 103.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| XHB240510C00103500 | 2024-05-01 3:59PM EDT | 103.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510C00104000 | 2024-05-02 2:31PM EDT | 104.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| XHB240510C00104500 | 2024-05-02 3:18PM EDT | 104.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XHB240510C00105000 | 2024-05-02 3:35PM EDT | 105.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| XHB240510C00106000 | 2024-04-30 12:50PM EDT | 106.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| XHB240510C00106500 | 2024-04-29 10:55AM EDT | 106.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| XHB240510C00107000 | 2024-05-02 11:30AM EDT | 107.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240510C00107500 | 2024-05-01 1:22PM EDT | 107.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB240510C00108000 | 2024-05-01 12:00PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB240510C00108500 | 2024-05-02 3:31PM EDT | 108.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XHB240510C00109000 | 2024-04-29 3:17PM EDT | 109.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| XHB240510C00109500 | 2024-04-30 2:05PM EDT | 109.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240510C00110000 | 2024-04-29 3:00PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| XHB240510C00110500 | 2024-04-08 1:10PM EDT | 110.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB240510C00111000 | 2024-05-01 3:05PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XHB240510C00112000 | 2024-04-12 2:12PM EDT | 112.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240510C00113000 | 2024-04-15 1:38PM EDT | 113.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB240510C00113500 | 2024-04-01 10:02AM EDT | 113.50 | 2.46 | 0.00 | 0.10 | 0.00 | - | 26 | 79 | 36.04% |
| XHB240510C00114000 | 2024-04-10 11:56AM EDT | 114.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240510C00115000 | 2024-04-22 3:29PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240510C00116000 | 2024-04-22 3:29PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240510C00119000 | 2024-04-10 1:09PM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240510C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240510C00124000 | 2024-04-12 2:12PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00080000 | 2024-04-16 3:08PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XHB240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XHB240510P00094000 | 2024-05-02 2:26PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240510P00095000 | 2024-05-02 1:40PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XHB240510P00096000 | 2024-05-01 2:45PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XHB240510P00096500 | 2024-04-29 3:34PM EDT | 96.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB240510P00097000 | 2024-05-02 11:51AM EDT | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XHB240510P00098000 | 2024-04-29 3:07PM EDT | 98.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XHB240510P00098500 | 2024-04-29 3:23PM EDT | 98.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XHB240510P00099000 | 2024-05-01 9:46AM EDT | 99.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB240510P00100000 | 2024-05-02 11:30AM EDT | 100.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240510P00100500 | 2024-04-25 3:45PM EDT | 100.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XHB240510P00101000 | 2024-05-01 2:27PM EDT | 101.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XHB240510P00102000 | 2024-05-01 3:11PM EDT | 102.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| XHB240510P00102500 | 2024-05-02 3:47PM EDT | 102.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| XHB240510P00103000 | 2024-05-02 3:47PM EDT | 103.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XHB240510P00104000 | 2024-05-02 11:17AM EDT | 104.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510P00105000 | 2024-04-29 1:18PM EDT | 105.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240510P00106000 | 2024-04-16 10:00AM EDT | 106.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510P00106500 | 2024-04-22 1:13PM EDT | 106.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510P00107000 | 2024-05-02 10:01AM EDT | 107.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XHB240510P00107500 | 2024-05-02 10:01AM EDT | 107.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XHB240510P00108000 | 2024-04-12 10:47AM EDT | 108.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240510P00109000 | 2024-04-15 1:29PM EDT | 109.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510P00109500 | 2024-04-22 3:53PM EDT | 109.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240510P00110000 | 2024-05-01 1:29PM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.