Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.87 +46.48 (+0.93%) Dow
38,230.13 +326.84 (+0.86%) Nasdaq
15,838.83 +233.35 (+1.50%) Bitcoin USD
59,112.89 +756.49 (+1.30%) CMC Crypto 200
1,277.79 +7.05 (+0.55%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240524C00095000 | 2024-04-26 1:34PM EDT | 95.00 | 9.95 | 9.00 | 9.10 | 0.00 | - | 1 | 5 | 33.62% |
| XHB240524C00100000 | 2024-04-16 10:10AM EDT | 100.00 | 4.45 | 4.75 | 4.90 | 0.00 | - | - | 0 | 28.27% |
| XHB240524C00101000 | 2024-04-29 9:59AM EDT | 101.00 | 5.00 | 4.05 | 4.15 | 0.00 | - | 2 | 20 | 27.17% |
| XHB240524C00102000 | 2024-04-25 3:44PM EDT | 102.00 | 3.40 | 3.35 | 3.50 | 0.00 | - | 8 | 23 | 26.61% |
| XHB240524C00103000 | 2024-04-24 3:58PM EDT | 103.00 | 2.91 | 2.80 | 2.87 | 0.00 | - | 2 | 19 | 25.73% |
| XHB240524C00104000 | 2024-05-01 10:45AM EDT | 104.00 | 1.70 | 2.25 | 2.34 | 0.00 | - | 3 | 50 | 25.27% |
| XHB240524C00105000 | 2024-05-02 1:12PM EDT | 105.00 | 1.63 | 1.81 | 1.87 | -0.38 | -18.91% | 2 | 42 | 24.81% |
| XHB240524C00105500 | 2024-04-30 1:04PM EDT | 105.50 | 1.82 | 1.57 | 1.66 | 0.00 | - | 28 | 70 | 24.59% |
| XHB240524C00106000 | 2024-05-01 2:45PM EDT | 106.00 | 1.63 | 1.41 | 1.47 | 0.00 | - | 2 | 33 | 24.41% |
| XHB240524C00106500 | 2024-04-25 9:40AM EDT | 106.50 | 0.72 | 1.21 | 1.28 | 0.00 | - | - | 4 | 24.07% |
| XHB240524C00107000 | 2024-04-26 11:03AM EDT | 107.00 | 1.70 | 1.07 | 1.14 | 0.00 | - | 2 | 14 | 24.12% |
| XHB240524C00107500 | 2024-05-01 2:25PM EDT | 107.50 | 0.76 | 0.93 | 0.99 | 0.00 | - | 2 | 20 | 23.93% |
| XHB240524C00108000 | 2024-05-01 11:01AM EDT | 108.00 | 0.60 | 0.80 | 0.87 | 0.00 | - | 1 | 8 | 23.90% |
| XHB240524C00108500 | 2024-05-02 1:12PM EDT | 108.50 | 0.61 | 0.69 | 0.75 | -0.50 | -45.05% | 2 | 4 | 23.73% |
| XHB240524C00109000 | 2024-05-01 3:33PM EDT | 109.00 | 0.74 | 0.59 | 0.65 | 0.00 | - | 7 | 55 | 23.68% |
| XHB240524C00109500 | 2024-05-01 2:45PM EDT | 109.50 | 0.62 | 0.50 | 0.56 | 0.00 | - | 2 | 10 | 23.58% |
| XHB240524C00110000 | 2024-05-01 2:52PM EDT | 110.00 | 0.61 | 0.43 | 0.48 | 0.00 | - | 5 | 7 | 23.54% |
| XHB240524C00111500 | 2024-05-01 11:01AM EDT | 111.50 | 0.20 | 0.25 | 0.29 | 0.00 | - | 1 | 1 | 23.24% |
| XHB240524C00112000 | 2024-04-19 11:57AM EDT | 112.00 | 0.34 | 0.21 | 0.25 | 0.00 | - | 2 | 0 | 23.29% |
| XHB240524C00112500 | 2024-04-10 3:02PM EDT | 112.50 | 1.04 | 0.17 | 0.21 | 0.00 | - | - | 1 | 23.24% |
| XHB240524C00113000 | 2024-04-22 12:37PM EDT | 113.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | - | 1 | 23.05% |
| XHB240524C00114000 | 2024-04-16 9:40AM EDT | 114.00 | 0.40 | 0.08 | 0.13 | 0.00 | - | 2 | 2 | 23.44% |
| XHB240524C00115000 | 2024-04-16 9:45AM EDT | 115.00 | 0.34 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 23.88% |
| XHB240524C00116000 | 2024-04-26 9:33AM EDT | 116.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 10 | 5 | 25.39% |
| XHB240524C00121000 | 2024-04-05 10:29AM EDT | 121.00 | 0.48 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 28.52% |
| XHB240524C00125000 | 2024-04-16 9:45AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 28.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240524P00080000 | 2024-04-23 11:08AM EDT | 80.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | - | 0 | 51.17% |
| XHB240524P00085000 | 2024-04-25 1:53PM EDT | 85.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 1 | 2 | 40.63% |
| XHB240524P00090000 | 2024-05-01 11:01AM EDT | 90.00 | 0.24 | 0.14 | 0.18 | 0.00 | - | 1 | 52 | 34.03% |
| XHB240524P00094000 | 2024-05-02 1:12PM EDT | 94.00 | 0.36 | 0.28 | 0.33 | +0.01 | +2.86% | 25 | 25 | 29.25% |
| XHB240524P00095000 | 2024-04-26 3:56PM EDT | 95.00 | 0.44 | 0.36 | 0.40 | 0.00 | - | 5 | 20 | 28.32% |
| XHB240524P00096000 | 2024-05-02 1:12PM EDT | 96.00 | 0.56 | 0.44 | 0.49 | -0.27 | -32.53% | 2 | 45 | 27.44% |
| XHB240524P00098000 | 2024-05-01 3:33PM EDT | 98.00 | 0.76 | 0.69 | 0.75 | 0.00 | - | 2 | 2 | 25.90% |
| XHB240524P00099000 | 2024-05-02 10:13AM EDT | 99.00 | 1.44 | 0.87 | 0.93 | -0.07 | -4.64% | 17 | 7 | 25.17% |
| XHB240524P00100000 | 2024-05-01 2:49PM EDT | 100.00 | 1.10 | 1.12 | 1.19 | 0.00 | - | 30 | 84 | 24.93% |
| XHB240524P00101000 | 2024-04-25 10:03AM EDT | 101.00 | 3.27 | 1.39 | 1.44 | 0.00 | - | 5 | 53 | 24.04% |
| XHB240524P00102000 | 2024-04-25 1:12PM EDT | 102.00 | 2.82 | 1.72 | 1.79 | 0.00 | - | 1 | 2 | 23.63% |
| XHB240524P00103000 | 2024-04-29 2:28PM EDT | 103.00 | 1.79 | 2.12 | 2.19 | 0.00 | - | 37 | 49 | 23.12% |
| XHB240524P00104000 | 2024-04-26 2:59PM EDT | 104.00 | 2.54 | 2.60 | 2.69 | 0.00 | - | 46 | 95 | 22.95% |
| XHB240524P00105000 | 2024-04-29 3:05PM EDT | 105.00 | 2.93 | 3.10 | 3.20 | 0.00 | - | 15 | 24 | 22.22% |
| XHB240524P00105500 | 2024-04-09 10:43AM EDT | 105.50 | 2.95 | 3.35 | 3.55 | 0.00 | - | - | 20 | 22.56% |
| XHB240524P00106000 | 2024-04-11 1:22PM EDT | 106.00 | 3.70 | 3.70 | 3.85 | 0.00 | - | 1 | 5 | 22.22% |
| XHB240524P00107000 | 2024-04-22 1:28PM EDT | 107.00 | 6.60 | 4.35 | 4.50 | 0.00 | - | 1 | 16 | 21.53% |
| XHB240524P00108000 | 2024-04-23 12:23PM EDT | 108.00 | 5.79 | 5.10 | 5.30 | 0.00 | - | 4 | 30 | 21.90% |
| XHB240524P00108500 | 2024-04-22 1:18PM EDT | 108.50 | 7.95 | 5.55 | 5.70 | 0.00 | - | 1 | 2 | 21.88% |
| XHB240524P00109000 | 2024-04-10 12:53PM EDT | 109.00 | 5.57 | 5.95 | 6.10 | 0.00 | - | 4 | 4 | 21.66% |
| XHB240524P00110000 | 2024-04-26 10:26AM EDT | 110.00 | 6.39 | 6.75 | 6.90 | 0.00 | - | 10 | 31 | 20.56% |
© 2024 Yahoo. All rights reserved.