Singapore markets open in 8 hours 40 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,034.72 +16.33 (+0.33%) Dow
38,032.67 +129.38 (+0.34%) Nasdaq
15,719.52 +114.04 (+0.73%) Bitcoin USD
59,011.82 +1,845.32 (+3.23%) CMC Crypto 200
1,275.11 +4.36 (+0.34%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531C00085000 | 2024-04-19 2:01PM EDT | 85.00 | 15.95 | 17.90 | 18.05 | 0.00 | - | 3 | 3 | 51.07% |
| XHB240531C00100000 | 2024-04-23 10:33AM EDT | 100.00 | 5.60 | 4.50 | 4.65 | 0.00 | - | 2 | 3 | 28.69% |
| XHB240531C00101000 | 2024-04-25 9:40AM EDT | 101.00 | 3.03 | 3.85 | 3.95 | 0.00 | - | 3 | 3 | 27.58% |
| XHB240531C00101500 | 2024-04-22 1:32PM EDT | 101.50 | 3.35 | 3.55 | 3.65 | 0.00 | - | 24 | 26 | 27.32% |
| XHB240531C00102000 | 2024-05-02 11:58AM EDT | 102.00 | 3.31 | 3.30 | 3.40 | -1.41 | -30.92% | 6 | 5 | 27.39% |
| XHB240531C00102500 | 2024-04-25 3:08PM EDT | 102.50 | 3.35 | 3.00 | 3.10 | 0.00 | - | 2 | 13 | 26.93% |
| XHB240531C00103000 | 2024-04-24 3:24PM EDT | 103.00 | 3.10 | 2.73 | 2.81 | 0.00 | - | 18 | 18 | 26.44% |
| XHB240531C00103500 | 2024-05-01 2:26PM EDT | 103.50 | 2.40 | 2.47 | 2.53 | 0.00 | - | 67 | 84 | 25.93% |
| XHB240531C00104000 | 2024-05-02 9:30AM EDT | 104.00 | 2.60 | 2.22 | 2.29 | +0.47 | +22.07% | 3 | 77 | 25.65% |
| XHB240531C00104500 | 2024-04-30 1:04PM EDT | 104.50 | 2.54 | 2.01 | 2.07 | 0.00 | - | 16 | 48 | 25.43% |
| XHB240531C00105000 | 2024-05-02 11:23AM EDT | 105.00 | 1.81 | 1.80 | 1.87 | -0.58 | -24.27% | 5 | 6 | 25.27% |
| XHB240531C00105500 | 2024-04-26 2:52PM EDT | 105.50 | 2.38 | 1.62 | 1.67 | 0.00 | - | 34 | 58 | 24.98% |
| XHB240531C00106000 | 2024-04-26 11:25AM EDT | 106.00 | 2.15 | 1.44 | 1.50 | 0.00 | - | 38 | 71 | 24.85% |
| XHB240531C00106500 | 2024-04-17 10:44AM EDT | 106.50 | 1.72 | 1.27 | 1.33 | 0.00 | - | - | 4 | 24.61% |
| XHB240531C00107000 | 2024-05-02 11:58AM EDT | 107.00 | 1.16 | 1.14 | 1.19 | +0.14 | +15.91% | 4 | 21 | 24.54% |
| XHB240531C00107500 | 2024-04-30 1:04PM EDT | 107.50 | 1.36 | 1.00 | 1.04 | 0.00 | - | 30 | 37 | 24.24% |
| XHB240531C00108000 | 2024-05-02 11:23AM EDT | 108.00 | 0.88 | 0.88 | 0.93 | -0.36 | -29.03% | 5 | 7 | 24.24% |
| XHB240531C00109000 | 2024-04-25 9:40AM EDT | 109.00 | 0.40 | 0.67 | 0.71 | 0.00 | - | 2 | 2 | 23.90% |
| XHB240531C00110000 | 2024-04-29 2:30PM EDT | 110.00 | 0.91 | 0.50 | 0.55 | 0.00 | - | 35 | 35 | 23.83% |
| XHB240531C00112000 | 2024-04-26 10:19AM EDT | 112.00 | 0.63 | 0.27 | 0.31 | 0.00 | - | 1 | 2 | 23.56% |
| XHB240531C00113000 | 2024-04-26 1:56PM EDT | 113.00 | 0.43 | 0.19 | 0.23 | 0.00 | - | 13 | 14 | 23.49% |
| XHB240531C00117000 | 2024-04-12 2:53PM EDT | 117.00 | 0.45 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 25.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531P00075000 | 2024-04-24 12:00PM EDT | 75.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | - | 2 | 56.93% |
| XHB240531P00080000 | 2024-04-19 2:01PM EDT | 80.00 | 0.26 | 0.04 | 0.10 | 0.00 | - | 3 | 3 | 43.36% |
| XHB240531P00085000 | 2024-04-25 10:24AM EDT | 85.00 | 0.24 | 0.09 | 0.14 | 0.00 | - | 11 | 38 | 36.23% |
| XHB240531P00090000 | 2024-04-29 1:30PM EDT | 90.00 | 0.19 | 0.23 | 0.27 | 0.00 | - | 3 | 4 | 30.76% |
| XHB240531P00095000 | 2024-05-01 10:00AM EDT | 95.00 | 0.80 | 0.58 | 0.62 | 0.00 | - | 1 | 7 | 26.20% |
| XHB240531P00095500 | 2024-04-24 12:00PM EDT | 95.50 | 0.97 | 0.65 | 0.69 | 0.00 | - | - | 2 | 25.95% |
| XHB240531P00096000 | 2024-04-30 2:29PM EDT | 96.00 | 0.73 | 0.71 | 0.76 | 0.00 | - | 1 | 5 | 25.59% |
| XHB240531P00096500 | 2024-04-26 3:34PM EDT | 96.50 | 0.74 | 0.79 | 0.83 | 0.00 | - | 15 | 19 | 25.17% |
| XHB240531P00097000 | 2024-05-01 1:49PM EDT | 97.00 | 1.11 | 0.88 | 0.92 | 0.00 | - | 34 | 35 | 24.90% |
| XHB240531P00097500 | 2024-04-24 2:03PM EDT | 97.50 | 1.24 | 0.96 | 1.01 | 0.00 | - | 4 | 4 | 24.52% |
| XHB240531P00099000 | 2024-04-29 9:32AM EDT | 99.00 | 0.93 | 1.30 | 1.37 | 0.00 | - | 1 | 4 | 23.78% |
| XHB240531P00100000 | 2024-04-30 2:19PM EDT | 100.00 | 1.52 | 1.58 | 1.64 | 0.00 | - | 1 | 101 | 23.05% |
| XHB240531P00101000 | 2024-04-25 9:41AM EDT | 101.00 | 3.42 | 1.94 | 1.99 | 0.00 | - | 4 | 13 | 22.58% |
| XHB240531P00101500 | 2024-05-01 2:42PM EDT | 101.50 | 1.96 | 2.13 | 2.18 | 0.00 | - | 1 | 3 | 22.32% |
| XHB240531P00102000 | 2024-05-01 3:58PM EDT | 102.00 | 2.62 | 2.34 | 2.38 | 0.00 | - | 7 | 7 | 22.00% |
| XHB240531P00102500 | 2024-04-24 2:29PM EDT | 102.50 | 2.99 | 2.56 | 2.61 | 0.00 | - | 2 | 3 | 21.80% |
| XHB240531P00103000 | 2024-05-01 3:42PM EDT | 103.00 | 2.70 | 2.79 | 2.85 | 0.00 | - | 11 | 21 | 21.58% |
| XHB240531P00103500 | 2024-04-29 1:53PM EDT | 103.50 | 2.24 | 3.00 | 3.10 | 0.00 | - | 4 | 4 | 21.29% |
| XHB240531P00104000 | 2024-05-01 3:02PM EDT | 104.00 | 2.34 | 3.25 | 3.40 | 0.00 | - | 1 | 19 | 21.30% |
| XHB240531P00104500 | 2024-04-30 11:06AM EDT | 104.50 | 2.88 | 3.55 | 3.65 | 0.00 | - | 60 | 58 | 20.73% |
| XHB240531P00105000 | 2024-04-29 12:40PM EDT | 105.00 | 2.93 | 3.85 | 3.95 | 0.00 | - | 2 | 3 | 20.46% |
| XHB240531P00110000 | 2024-04-24 10:51AM EDT | 110.00 | 7.80 | 7.60 | 7.75 | 0.00 | - | - | 0 | 16.46% |
| XHB240531P00120000 | 2024-04-18 1:29PM EDT | 120.00 | 18.88 | 17.30 | 17.45 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.