Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,304.03 -585.32 (-0.92%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240621C00040000 | 2023-08-25 9:56AM EDT | 40.00 | 40.90 | 37.70 | 42.25 | 0.00 | - | 61 | 60 | 0.00% |
| XHB240621C00045000 | 2023-08-11 10:21AM EDT | 45.00 | 40.05 | 35.10 | 39.85 | 0.00 | - | - | 39 | 0.00% |
| XHB240621C00060000 | 2023-12-14 11:25AM EDT | 60.00 | 35.42 | 33.00 | 37.80 | 0.00 | - | - | 3 | 0.00% |
| XHB240621C00063000 | 2024-03-13 1:06PM EDT | 63.00 | 44.94 | 39.45 | 43.75 | 0.00 | - | 6 | 36 | 87.26% |
| XHB240621C00064000 | 2024-02-13 10:49AM EDT | 64.00 | 33.69 | 38.95 | 43.70 | 0.00 | - | 1 | 0 | 99.17% |
| XHB240621C00065000 | 2024-03-21 10:57AM EDT | 65.00 | 46.70 | 33.50 | 38.10 | 0.00 | - | 25 | 90 | 0.00% |
| XHB240621C00067000 | 2024-01-23 4:32PM EDT | 67.00 | 28.75 | 32.65 | 37.60 | 0.00 | - | 1 | 1 | 78.27% |
| XHB240621C00068000 | 2023-12-19 3:29PM EDT | 68.00 | 28.75 | 25.30 | 30.30 | 0.00 | - | - | 1 | 0.00% |
| XHB240621C00069000 | 2023-12-15 1:11PM EDT | 69.00 | 28.15 | 24.30 | 29.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB240621C00070000 | 2024-04-16 3:41PM EDT | 70.00 | 32.11 | 31.50 | 36.40 | 0.00 | - | 10 | 35 | 54.39% |
| XHB240621C00071000 | 2024-03-04 12:27PM EDT | 71.00 | 34.98 | 35.90 | 40.40 | 0.00 | - | 5 | 12 | 127.43% |
| XHB240621C00072000 | 2024-04-01 1:03PM EDT | 72.00 | 39.00 | 29.45 | 34.20 | 0.00 | - | 5 | 39 | 91.67% |
| XHB240621C00073000 | 2024-03-08 10:46AM EDT | 73.00 | 34.49 | 33.70 | 38.35 | 0.00 | - | 20 | 24 | 120.00% |
| XHB240621C00074000 | 2024-02-13 1:35PM EDT | 74.00 | 25.40 | 29.50 | 33.80 | 0.00 | - | 1 | 124 | 79.69% |
| XHB240621C00075000 | 2024-04-15 1:16PM EDT | 75.00 | 29.26 | 26.75 | 31.55 | 0.00 | - | 5 | 546 | 52.15% |
| XHB240621C00076000 | 2023-12-29 11:19AM EDT | 76.00 | 22.30 | 18.60 | 23.35 | 0.00 | - | 1 | 12 | 0.00% |
| XHB240621C00077000 | 2024-02-13 10:54AM EDT | 77.00 | 21.19 | 26.40 | 30.95 | 0.00 | - | 1 | 5 | 73.02% |
| XHB240621C00078000 | 2024-02-22 11:44AM EDT | 78.00 | 23.83 | 31.05 | 35.80 | 0.00 | - | 1 | 11 | 126.54% |
| XHB240621C00079000 | 2024-02-21 3:15PM EDT | 79.00 | 21.29 | 30.10 | 34.85 | 0.00 | - | 1 | 16 | 123.77% |
| XHB240621C00080000 | 2024-04-25 9:47AM EDT | 80.00 | 21.00 | 22.10 | 26.90 | 0.00 | - | 1 | 59 | 50.22% |
| XHB240621C00081000 | 2024-04-10 11:20AM EDT | 81.00 | 25.45 | 21.45 | 26.00 | 0.00 | - | 2 | 223 | 51.86% |
| XHB240621C00082000 | 2024-04-12 10:35AM EDT | 82.00 | 23.08 | 20.30 | 25.10 | 0.00 | - | 1 | 164 | 76.37% |
| XHB240621C00083000 | 2023-12-15 1:21PM EDT | 83.00 | 15.85 | 12.00 | 16.80 | 0.00 | - | 1 | 142 | 0.00% |
| XHB240621C00084000 | 2023-12-15 1:39PM EDT | 84.00 | 15.15 | 11.15 | 15.75 | 0.00 | - | 1 | 2 | 0.00% |
| XHB240621C00085000 | 2024-04-26 12:32PM EDT | 85.00 | 19.64 | 17.20 | 22.10 | +0.50 | +2.61% | 5 | 107 | 68.91% |
| XHB240621C00086000 | 2024-04-24 2:40PM EDT | 86.00 | 17.25 | 16.45 | 21.25 | 0.00 | - | 6 | 294 | 67.77% |
| XHB240621C00087000 | 2024-03-26 11:08AM EDT | 87.00 | 24.10 | 14.90 | 15.00 | 0.00 | - | 1 | 413 | 0.00% |
| XHB240621C00088000 | 2024-03-13 10:27AM EDT | 88.00 | 20.00 | 17.40 | 17.60 | 0.00 | - | 1 | 39 | 47.93% |
| XHB240621C00089000 | 2024-03-21 10:36AM EDT | 89.00 | 23.00 | 10.10 | 14.85 | 0.00 | - | 1 | 89 | 22.12% |
| XHB240621C00090000 | 2024-04-26 10:37AM EDT | 90.00 | 15.12 | 12.00 | 16.75 | +0.57 | +3.92% | 1 | 489 | 53.76% |
| XHB240621C00091000 | 2024-03-08 3:48PM EDT | 91.00 | 16.19 | 16.35 | 20.70 | 0.00 | - | 2 | 115 | 72.75% |
| XHB240621C00092000 | 2024-04-17 12:26PM EDT | 92.00 | 11.00 | 10.80 | 15.60 | 0.00 | - | 1 | 4 | 55.64% |
| XHB240621C00093000 | 2024-04-12 9:30AM EDT | 93.00 | 12.74 | 9.90 | 14.40 | 0.00 | - | 1 | 3 | 51.61% |
| XHB240621C00094000 | 2024-04-24 1:03PM EDT | 94.00 | 10.03 | 8.95 | 13.65 | 0.00 | - | 16 | 744 | 50.94% |
| XHB240621C00095000 | 2024-04-26 12:32PM EDT | 95.00 | 10.44 | 8.25 | 11.80 | +2.84 | +37.37% | 8 | 4,682 | 42.16% |
| XHB240621C00096000 | 2024-04-23 9:50AM EDT | 96.00 | 8.10 | 7.30 | 12.00 | 0.00 | - | 26 | 28 | 48.27% |
| XHB240621C00097000 | 2024-04-25 10:05AM EDT | 97.00 | 6.20 | 6.50 | 11.10 | 0.00 | - | 6 | 10 | 46.30% |
| XHB240621C00098000 | 2024-04-12 9:30AM EDT | 98.00 | 8.75 | 5.55 | 10.30 | 0.00 | - | 1 | 54 | 44.96% |
| XHB240621C00099000 | 2024-04-24 1:03PM EDT | 99.00 | 6.38 | 4.60 | 9.20 | 0.00 | - | 16 | 758 | 41.54% |
| XHB240621C00100000 | 2024-04-24 10:39AM EDT | 100.00 | 6.15 | 3.90 | 8.80 | 0.00 | - | 1 | 7,151 | 42.63% |
| XHB240621C00101000 | 2024-04-17 2:53PM EDT | 101.00 | 4.90 | 4.00 | 8.70 | 0.00 | - | 1 | 23 | 45.44% |
| XHB240621C00102000 | 2024-04-24 12:35PM EDT | 102.00 | 4.15 | 2.80 | 7.65 | 0.00 | - | 5 | 85 | 42.07% |
| XHB240621C00103000 | 2024-04-26 12:18PM EDT | 103.00 | 4.61 | 2.20 | 6.65 | +0.67 | +17.01% | 1 | 1,164 | 38.94% |
| XHB240621C00104000 | 2024-04-26 3:03PM EDT | 104.00 | 4.07 | 3.45 | 4.45 | +1.38 | +51.30% | 66 | 66 | 28.28% |
| XHB240621C00105000 | 2024-04-26 3:03PM EDT | 105.00 | 3.51 | 1.10 | 5.60 | +0.54 | +18.18% | 3 | 6,892 | 38.17% |
| XHB240621C00106000 | 2024-04-26 10:11AM EDT | 106.00 | 3.29 | 0.88 | 4.95 | +0.68 | +26.05% | 11 | 340 | 36.78% |
| XHB240621C00107000 | 2024-04-26 11:32AM EDT | 107.00 | 2.65 | 0.52 | 5.20 | +0.47 | +21.56% | 8 | 546 | 40.82% |
| XHB240621C00108000 | 2024-04-26 12:18PM EDT | 108.00 | 2.23 | 0.38 | 5.00 | +0.40 | +21.86% | 18 | 5,257 | 41.94% |
| XHB240621C00109000 | 2024-04-26 3:03PM EDT | 109.00 | 1.89 | 0.33 | 5.00 | +0.55 | +41.04% | 15 | 88 | 44.23% |
| XHB240621C00110000 | 2024-04-26 2:14PM EDT | 110.00 | 1.65 | 0.05 | 5.00 | +0.33 | +25.00% | 37 | 506 | 46.41% |
| XHB240621C00111000 | 2024-04-26 2:56PM EDT | 111.00 | 1.32 | 0.03 | 4.95 | +0.19 | +16.81% | 31 | 578 | 48.21% |
| XHB240621C00112000 | 2024-04-26 2:51PM EDT | 112.00 | 1.10 | 0.03 | 5.00 | +0.36 | +48.65% | 60 | 128 | 50.57% |
| XHB240621C00113000 | 2024-04-25 2:32PM EDT | 113.00 | 0.94 | 0.03 | 4.85 | +0.17 | +22.08% | 3 | 227 | 51.59% |
| XHB240621C00114000 | 2024-04-26 3:18PM EDT | 114.00 | 0.73 | 0.05 | 5.00 | +0.15 | +25.86% | 2 | 81 | 54.49% |
| XHB240621C00115000 | 2024-04-26 3:28PM EDT | 115.00 | 0.60 | 0.00 | 1.80 | +0.21 | +53.85% | 2 | 3,385 | 33.81% |
| XHB240621C00120000 | 2024-04-25 3:00PM EDT | 120.00 | 0.22 | 0.00 | 4.40 | +0.07 | +46.67% | 1 | 78 | 60.96% |
| XHB240621C00125000 | 2024-04-25 2:32PM EDT | 125.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 121 | 24.95% |
| XHB240621C00130000 | 2024-04-25 1:52PM EDT | 130.00 | 0.02 | 0.00 | 4.85 | 0.00 | - | 1 | 2 | 59.89% |
| XHB240621C00135000 | 2024-04-10 3:40PM EDT | 135.00 | 0.05 | 0.00 | 4.85 | 0.00 | - | 4 | 26 | 65.85% |
| XHB240621C00140000 | 2024-02-12 11:28AM EDT | 140.00 | 0.19 | 0.01 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240621P00040000 | 2024-01-16 12:27PM EDT | 40.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 131.06% |
| XHB240621P00045000 | 2024-01-18 11:39AM EDT | 45.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 174.32% |
| XHB240621P00050000 | 2024-01-29 10:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| XHB240621P00055000 | 2024-01-29 4:52PM EDT | 55.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 13 | 133 | 68.36% |
| XHB240621P00060000 | 2024-04-23 10:29AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,342 | 51.17% |
| XHB240621P00061000 | 2024-02-15 4:45PM EDT | 61.00 | 0.09 | 0.00 | 4.50 | 0.00 | - | 2 | 30 | 118.02% |
| XHB240621P00062000 | 2024-02-13 11:04AM EDT | 62.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 117.48% |
| XHB240621P00063000 | 2024-04-22 12:15PM EDT | 63.00 | 0.07 | 0.00 | 4.85 | 0.00 | - | 4 | 34 | 115.02% |
| XHB240621P00064000 | 2024-02-26 11:05AM EDT | 64.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 20 | 26 | 53.32% |
| XHB240621P00065000 | 2024-02-29 4:57PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 80 | 58.98% |
| XHB240621P00066000 | 2024-03-19 9:41AM EDT | 66.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 803 | 69.63% |
| XHB240621P00067000 | 2024-02-20 11:53AM EDT | 67.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 97 | 103.64% |
| XHB240621P00068000 | 2024-04-22 11:39AM EDT | 68.00 | 0.10 | 0.00 | 4.85 | 0.00 | - | 6 | 3,263 | 101.32% |
| XHB240621P00069000 | 2024-03-13 9:30AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| XHB240621P00070000 | 2024-04-23 10:29AM EDT | 70.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 2 | 253 | 63.18% |
| XHB240621P00071000 | 2024-01-29 11:21AM EDT | 71.00 | 0.43 | 0.14 | 0.22 | 0.00 | - | 5 | 615 | 50.54% |
| XHB240621P00072000 | 2024-02-28 1:33PM EDT | 72.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 44.53% |
| XHB240621P00073000 | 2024-04-09 3:57PM EDT | 73.00 | 0.10 | 0.01 | 0.87 | 0.00 | - | 2 | 902 | 56.01% |
| XHB240621P00074000 | 2024-03-12 11:44AM EDT | 74.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 1 | 43 | 44.82% |
| XHB240621P00075000 | 2024-04-17 2:49PM EDT | 75.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 22 | 2,672 | 53.86% |
| XHB240621P00076000 | 2023-12-15 2:51PM EDT | 76.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 10 | 33 | 82.54% |
| XHB240621P00077000 | 2024-04-22 2:33PM EDT | 77.00 | 0.21 | 0.00 | 4.85 | 0.00 | - | 2 | 50 | 78.66% |
| XHB240621P00078000 | 2024-04-04 3:09PM EDT | 78.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | 7 | 106 | 76.27% |
| XHB240621P00079000 | 2024-04-25 1:52PM EDT | 79.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | 1 | 171 | 73.90% |
| XHB240621P00080000 | 2024-04-23 11:50AM EDT | 80.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5,218 | 6,048 | 46.05% |
| XHB240621P00081000 | 2024-04-19 2:37PM EDT | 81.00 | 0.44 | 0.00 | 4.85 | 0.00 | - | 1 | 308 | 69.19% |
| XHB240621P00082000 | 2024-04-22 12:39PM EDT | 82.00 | 0.39 | 0.01 | 4.85 | 0.00 | - | 2 | 2,089 | 66.92% |
| XHB240621P00083000 | 2024-04-22 12:16PM EDT | 83.00 | 0.44 | 0.00 | 2.00 | 0.00 | - | 25 | 1,091 | 60.06% |
| XHB240621P00084000 | 2024-04-23 3:52PM EDT | 84.00 | 0.33 | 0.01 | 4.85 | 0.00 | - | 30 | 355 | 62.31% |
| XHB240621P00085000 | 2024-04-24 12:23PM EDT | 85.00 | 0.39 | 0.24 | 2.00 | 0.00 | - | 15 | 9,429 | 55.66% |
| XHB240621P00086000 | 2024-04-17 1:25PM EDT | 86.00 | 0.75 | 0.00 | 4.85 | 0.00 | - | 11 | 104 | 57.67% |
| XHB240621P00087000 | 2024-04-23 10:31AM EDT | 87.00 | 0.53 | 0.02 | 0.61 | 0.00 | - | 2 | 195 | 34.94% |
| XHB240621P00088000 | 2024-04-17 1:41PM EDT | 88.00 | 0.92 | 0.05 | 4.85 | 0.00 | - | 1 | 442 | 53.36% |
| XHB240621P00089000 | 2024-04-25 1:52PM EDT | 89.00 | 0.62 | 0.20 | 5.00 | 0.00 | - | 1 | 1,099 | 52.42% |
| XHB240621P00090000 | 2024-04-26 3:09PM EDT | 90.00 | 0.48 | 0.04 | 0.99 | -0.17 | -26.15% | 17 | 7,874 | 34.55% |
| XHB240621P00091000 | 2024-04-26 10:12AM EDT | 91.00 | 0.56 | 0.01 | 4.85 | -0.26 | -31.71% | 3 | 515 | 65.63% |
| XHB240621P00092000 | 2024-04-25 12:54PM EDT | 92.00 | 0.94 | 0.02 | 4.85 | 0.00 | - | 3 | 1,831 | 62.96% |
| XHB240621P00093000 | 2024-04-24 1:25PM EDT | 93.00 | 1.06 | 0.02 | 4.85 | 0.00 | - | 1 | 228 | 60.30% |
| XHB240621P00094000 | 2024-04-25 12:15PM EDT | 94.00 | 1.27 | 0.67 | 5.00 | 0.00 | - | 2 | 78 | 58.70% |
| XHB240621P00095000 | 2024-04-26 3:18PM EDT | 95.00 | 0.97 | 0.60 | 1.40 | -0.45 | -31.69% | 12 | 4,317 | 28.83% |
| XHB240621P00096000 | 2024-04-26 1:20PM EDT | 96.00 | 1.10 | 0.05 | 5.00 | -1.02 | -48.11% | 2 | 111 | 53.28% |
| XHB240621P00097000 | 2024-04-26 9:56AM EDT | 97.00 | 1.32 | 0.10 | 5.00 | -0.08 | -5.71% | 3 | 267 | 50.54% |
| XHB240621P00098000 | 2024-04-26 3:09PM EDT | 98.00 | 1.49 | 0.05 | 5.00 | -0.50 | -25.13% | 11 | 1,097 | 47.78% |
| XHB240621P00099000 | 2024-04-26 10:10AM EDT | 99.00 | 1.66 | 0.15 | 5.10 | -1.46 | -46.79% | 15 | 159 | 45.63% |
| XHB240621P00100000 | 2024-04-26 3:51PM EDT | 100.00 | 2.03 | 2.02 | 5.60 | -0.69 | -25.37% | 497 | 7,983 | 46.00% |
| XHB240621P00101000 | 2024-04-25 12:18PM EDT | 101.00 | 3.29 | 0.44 | 5.00 | 0.00 | - | 2 | 289 | 39.22% |
| XHB240621P00102000 | 2024-04-26 9:44AM EDT | 102.00 | 2.79 | 0.69 | 5.20 | -0.86 | -23.56% | 1 | 204 | 37.50% |
| XHB240621P00103000 | 2024-04-25 3:21PM EDT | 103.00 | 2.93 | 1.01 | 5.30 | -0.72 | -19.73% | 1 | 1,328 | 35.03% |
| XHB240621P00104000 | 2024-04-25 3:21PM EDT | 104.00 | 4.15 | 3.10 | 4.05 | 0.00 | - | 24 | 200 | 24.10% |
| XHB240621P00105000 | 2024-04-26 3:46PM EDT | 105.00 | 4.05 | 3.70 | 4.95 | -1.43 | -26.09% | 304 | 535 | 26.26% |
| XHB240621P00106000 | 2024-04-26 3:40PM EDT | 106.00 | 4.57 | 2.40 | 6.60 | -0.52 | -10.22% | 1 | 178 | 32.89% |
| XHB240621P00107000 | 2024-04-18 10:44AM EDT | 107.00 | 6.58 | 3.05 | 7.60 | 0.00 | - | 2 | 177 | 35.35% |
| XHB240621P00108000 | 2024-04-18 10:26AM EDT | 108.00 | 7.35 | 3.15 | 7.80 | 0.00 | - | 2 | 104 | 32.63% |
| XHB240621P00109000 | 2024-04-26 10:11AM EDT | 109.00 | 6.05 | 3.95 | 8.65 | -3.10 | -33.88% | 11 | 44 | 33.85% |
| XHB240621P00110000 | 2024-04-23 1:54PM EDT | 110.00 | 7.45 | 4.70 | 9.20 | 0.00 | - | 11 | 169 | 32.97% |
| XHB240621P00111000 | 2024-04-16 10:25AM EDT | 111.00 | 10.10 | 5.45 | 10.20 | 0.00 | - | 1 | 6 | 34.94% |
| XHB240621P00112000 | 2024-04-18 11:07AM EDT | 112.00 | 10.17 | 6.55 | 11.20 | 0.00 | - | 1 | 1 | 36.84% |
| XHB240621P00113000 | 2024-04-19 12:42PM EDT | 113.00 | 13.06 | 7.05 | 11.80 | 0.00 | - | 1 | 31 | 35.86% |
| XHB240621P00114000 | 2024-04-18 11:07AM EDT | 114.00 | 11.86 | 8.35 | 12.80 | 0.00 | - | 1 | 2 | 37.62% |
| XHB240621P00115000 | 2024-04-22 12:35PM EDT | 115.00 | 14.50 | 8.85 | 13.65 | 0.00 | - | 6 | 3 | 38.21% |
| XHB240621P00120000 | 2024-04-22 12:35PM EDT | 120.00 | 19.47 | 13.70 | 18.55 | 0.00 | - | 6 | 4 | 45.19% |
| XHB240621P00135000 | 2024-04-01 10:00AM EDT | 135.00 | 23.50 | 28.40 | 33.30 | 0.00 | - | - | 0 | 62.01% |
| XHB240621P00140000 | 2024-04-10 1:39PM EDT | 140.00 | 35.50 | 33.90 | 38.65 | 0.00 | - | 1 | 0 | 70.89% |
© 2024 Yahoo. All rights reserved.