Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,149.83 +5.70 (+0.07%) Bitcoin USD
57,111.61 -4,579.86 (-7.42%) CMC Crypto 200
1,234.07 -104.99 (-7.84%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00075000 | 2024-04-15 1:16PM EDT | 75.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240517C00076000 | 2024-04-16 3:33PM EDT | 76.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240517C00083000 | 2024-04-18 11:25AM EDT | 83.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240517C00085000 | 2024-04-30 2:40PM EDT | 85.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB240517C00087000 | 2024-04-30 11:44AM EDT | 87.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00088000 | 2024-04-04 11:24AM EDT | 88.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00090000 | 2024-04-26 10:37AM EDT | 90.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00091000 | 2024-04-08 11:29AM EDT | 91.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240517C00092000 | 2024-04-10 2:31PM EDT | 92.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240517C00093000 | 2024-04-26 3:34PM EDT | 93.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00094000 | 2024-04-25 9:30AM EDT | 94.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00095000 | 2024-04-30 3:56PM EDT | 95.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB240517C00096000 | 2024-04-24 12:29PM EDT | 96.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB240517C00097000 | 2024-04-24 9:54AM EDT | 97.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00098000 | 2024-04-25 12:21PM EDT | 98.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240517C00098500 | 2024-04-23 9:50AM EDT | 98.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240517C00099000 | 2024-04-29 1:53PM EDT | 99.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240517C00099500 | 2024-04-25 1:39PM EDT | 99.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240517C00100000 | 2024-04-30 11:12AM EDT | 100.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00100500 | 2024-04-30 9:46AM EDT | 100.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XHB240517C00101000 | 2024-04-30 2:44PM EDT | 101.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240517C00101500 | 2024-04-30 1:46PM EDT | 101.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00102000 | 2024-04-30 9:57AM EDT | 102.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00102500 | 2024-04-25 3:50PM EDT | 102.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240517C00103000 | 2024-04-30 2:44PM EDT | 103.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XHB240517C00103500 | 2024-04-26 2:52PM EDT | 103.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| XHB240517C00104000 | 2024-04-30 2:32PM EDT | 104.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| XHB240517C00104500 | 2024-04-30 1:16PM EDT | 104.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XHB240517C00105000 | 2024-04-30 3:55PM EDT | 105.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XHB240517C00105500 | 2024-04-26 10:25AM EDT | 105.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB240517C00106000 | 2024-04-30 3:47PM EDT | 106.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB240517C00106500 | 2024-04-24 2:22PM EDT | 106.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XHB240517C00107000 | 2024-04-30 3:46PM EDT | 107.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XHB240517C00108000 | 2024-04-30 3:07PM EDT | 108.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XHB240517C00109000 | 2024-04-26 3:18PM EDT | 109.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XHB240517C00110000 | 2024-04-30 10:31AM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XHB240517C00111000 | 2024-04-26 12:42PM EDT | 111.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XHB240517C00112000 | 2024-04-24 11:34AM EDT | 112.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517C00113000 | 2024-04-25 9:33AM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517C00114000 | 2024-04-26 12:42PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XHB240517C00115000 | 2024-04-29 2:52PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240517C00116000 | 2024-04-29 9:32AM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517C00117000 | 2024-04-26 10:24AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240517C00118000 | 2024-04-26 9:51AM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517C00119000 | 2024-04-30 12:11PM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517C00120000 | 2024-04-30 11:24AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XHB240517C00121000 | 2024-04-16 2:06PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517C00122000 | 2024-04-15 10:28AM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XHB240517C00123000 | 2024-04-30 12:11PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240517C00125000 | 2024-04-24 9:37AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240517C00130000 | 2024-04-16 9:30AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00075000 | 2024-04-22 2:46PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XHB240517P00078000 | 2024-03-20 12:25PM EDT | 78.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | - | 1 | 105.42% |
| XHB240517P00080000 | 2024-04-26 3:45PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB240517P00081000 | 2024-04-02 11:13AM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XHB240517P00082000 | 2024-04-23 11:32AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240517P00084000 | 2024-04-19 10:12AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 25.00% |
| XHB240517P00085000 | 2024-04-30 3:41PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240517P00086000 | 2024-04-17 2:47PM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XHB240517P00087000 | 2024-04-19 10:34AM EDT | 87.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517P00088000 | 2024-04-29 3:53PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517P00089000 | 2024-04-29 9:32AM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,506 | 0 | 12.50% |
| XHB240517P00091000 | 2024-04-29 12:06PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB240517P00092000 | 2024-04-26 3:48PM EDT | 92.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240517P00093000 | 2024-04-26 10:08AM EDT | 93.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517P00094000 | 2024-04-30 3:29PM EDT | 94.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240517P00095000 | 2024-04-30 3:41PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB240517P00096000 | 2024-04-30 2:29PM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240517P00097000 | 2024-04-30 10:31AM EDT | 97.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XHB240517P00098000 | 2024-04-30 3:23PM EDT | 98.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 6.25% |
| XHB240517P00098500 | 2024-04-30 3:46PM EDT | 98.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240517P00099000 | 2024-04-29 2:52PM EDT | 99.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB240517P00099500 | 2024-04-30 10:31AM EDT | 99.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| XHB240517P00100000 | 2024-04-30 3:15PM EDT | 100.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| XHB240517P00100500 | 2024-04-29 2:40PM EDT | 100.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XHB240517P00101000 | 2024-04-30 1:16PM EDT | 101.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XHB240517P00101500 | 2024-04-30 1:05PM EDT | 101.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| XHB240517P00102000 | 2024-04-30 10:19AM EDT | 102.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XHB240517P00102500 | 2024-04-30 9:48AM EDT | 102.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| XHB240517P00103000 | 2024-04-30 2:29PM EDT | 103.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517P00103500 | 2024-04-30 12:24PM EDT | 103.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240517P00104000 | 2024-04-29 1:02PM EDT | 104.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517P00104500 | 2024-04-30 10:52AM EDT | 104.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XHB240517P00105000 | 2024-04-30 3:42PM EDT | 105.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XHB240517P00106000 | 2024-04-30 11:50AM EDT | 106.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XHB240517P00107000 | 2024-04-26 3:40PM EDT | 107.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB240517P00108000 | 2024-04-19 3:49PM EDT | 108.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240517P00109000 | 2024-04-22 9:34AM EDT | 109.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517P00110000 | 2024-04-30 3:45PM EDT | 110.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240517P00111000 | 2024-04-16 9:59AM EDT | 111.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240517P00112000 | 2024-04-03 1:28PM EDT | 112.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB240517P00113000 | 2024-04-16 11:24AM EDT | 113.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517P00115000 | 2024-04-17 2:00PM EDT | 115.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XHB240517P00116000 | 2024-04-17 2:29PM EDT | 116.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| XHB240517P00117000 | 2024-04-02 11:37AM EDT | 117.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB240517P00120000 | 2024-04-18 1:29PM EDT | 120.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.