Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
100.16-0.54 (-0.54%)
At close: 04:00PM EDT
100.01 -0.15 (-0.15%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240621C000400002023-08-25 9:56AM EDT40.0040.9037.7042.250.00-61600.00%
XHB240621C000450002023-08-11 10:21AM EDT45.0040.0535.1039.850.00--390.00%
XHB240621C000600002023-12-14 11:25AM EDT60.0035.4233.0037.800.00--30.00%
XHB240621C000630002024-03-13 1:06PM EDT63.0044.9439.4543.750.00-636129.81%
XHB240621C000640002024-02-13 10:49AM EDT64.0033.6938.9543.700.00-10134.74%
XHB240621C000650002024-03-21 10:57AM EDT65.0046.7033.5038.100.00-259069.04%
XHB240621C000670002024-01-23 4:32PM EDT67.0028.7532.6537.600.00-1187.74%
XHB240621C000680002023-12-19 3:29PM EDT68.0028.7525.3030.300.00--10.00%
XHB240621C000690002023-12-15 1:11PM EDT69.0028.1524.3029.000.00-220.00%
XHB240621C000700002024-04-16 3:41PM EDT70.0032.1128.4033.250.00-103559.72%
XHB240621C000710002024-03-04 12:27PM EDT71.0034.9835.9040.400.00-512148.16%
XHB240621C000720002024-04-01 1:03PM EDT72.0039.0026.7031.350.00-53959.67%
XHB240621C000730002024-03-08 10:46AM EDT73.0034.4933.7038.350.00-2024140.11%
XHB240621C000740002024-02-13 1:35PM EDT74.0025.4029.5033.800.00-1124107.13%
XHB240621C000750002024-04-15 1:16PM EDT75.0029.2623.3028.200.00-554680.76%
XHB240621C000760002023-12-29 11:19AM EDT76.0022.3018.6023.350.00-1120.00%
XHB240621C000770002024-02-13 10:54AM EDT77.0021.1926.4030.950.00-1598.65%
XHB240621C000780002024-02-22 11:44AM EDT78.0023.8331.0535.800.00-111142.46%
XHB240621C000790002024-02-21 3:15PM EDT79.0021.2930.1034.850.00-116139.36%
XHB240621C000800002024-04-16 10:06AM EDT80.0022.1018.1022.750.00-15864.16%
XHB240621C000810002024-04-10 11:20AM EDT81.0025.4517.6022.200.00-222366.06%
XHB240621C000820002024-04-12 10:35AM EDT82.0023.0816.4021.200.00-116463.67%
XHB240621C000830002023-12-15 1:21PM EDT83.0015.8512.0016.800.00-11420.00%
XHB240621C000840002023-12-15 1:39PM EDT84.0015.1511.1515.750.00-120.00%
XHB240621C000850002024-04-15 2:43PM EDT85.0019.1413.8518.450.00-110758.66%
XHB240621C000860002024-04-16 11:08AM EDT86.0016.6212.6517.300.00-129455.01%
XHB240621C000870002024-03-26 11:08AM EDT87.0024.1012.0016.500.00-141354.24%
XHB240621C000880002024-03-13 10:27AM EDT88.0020.0017.4017.600.00-13966.87%
XHB240621C000890002024-03-21 10:36AM EDT89.0023.0010.1014.850.00-18952.06%
XHB240621C000900002024-04-15 3:22PM EDT90.0014.559.8014.350.00-248953.24%
XHB240621C000910002024-03-08 3:48PM EDT91.0016.1916.3520.700.00-211586.11%
XHB240621C000920002024-04-17 12:26PM EDT92.0011.007.5512.050.00-1446.00%
XHB240621C000930002024-04-12 9:30AM EDT93.0012.746.9511.550.00-1346.86%
XHB240621C000940002024-04-18 12:52PM EDT94.009.966.3511.150.00-575548.21%
XHB240621C000950002024-04-19 3:36PM EDT95.007.785.6010.25-1.28-14.13%124,66646.11%
XHB240621C000960002024-04-15 9:43AM EDT96.0011.484.559.400.00-1244.26%
XHB240621C000970002024-04-02 10:02AM EDT97.006.654.159.05-5.88-46.93%1645.48%
XHB240621C000980002024-04-12 9:30AM EDT98.008.753.258.050.00-15442.51%
XHB240621C000990002024-04-18 12:52PM EDT99.006.362.777.500.00-576642.21%
XHB240621C001000002024-04-19 2:24PM EDT100.004.742.247.10-1.21-20.34%237,15142.71%
XHB240621C001010002024-04-17 2:53PM EDT101.004.902.006.800.00-12343.67%
XHB240621C001020002024-04-19 2:41PM EDT102.003.551.145.85-0.64-15.27%127340.54%
XHB240621C001030002024-04-16 11:52AM EDT103.004.281.296.050.00-11,15944.26%
XHB240621C001040002024-04-19 3:03PM EDT104.002.740.875.50-1.74-38.84%102143.31%
XHB240621C001050002024-04-19 1:51PM EDT105.002.710.504.50-0.58-17.63%16,73739.42%
XHB240621C001060002024-04-18 2:41PM EDT106.002.470.244.850.00-810343.76%
XHB240621C001070002024-04-19 1:51PM EDT107.001.950.004.80-0.80-29.09%76045.56%
XHB240621C001080002024-04-19 3:38PM EDT108.001.580.062.35-0.52-24.76%45,19331.51%
XHB240621C001090002024-04-19 11:00AM EDT109.001.530.054.90-0.02-1.29%187550.17%
XHB240621C001100002024-04-19 1:34PM EDT110.001.180.501.41-0.17-12.59%1750127.88%
XHB240621C001110002024-04-19 3:38PM EDT111.000.970.004.80-0.21-17.80%38453.28%
XHB240621C001120002024-04-19 9:39AM EDT112.001.030.034.85+0.02+1.98%312755.41%
XHB240621C001130002024-04-18 2:35PM EDT113.000.810.004.800.00-921956.84%
XHB240621C001140002024-04-19 9:40AM EDT114.000.580.004.50-0.15-20.55%108656.56%
XHB240621C001150002024-04-19 12:02PM EDT115.000.470.020.93-0.10-17.54%233,39730.54%
XHB240621C001200002024-04-18 2:43PM EDT120.000.170.003.75-0.05-22.73%18260.66%
XHB240621C001250002024-04-02 2:53PM EDT125.000.460.002.090.00-18154.05%
XHB240621C001300002024-04-19 9:39AM EDT130.000.050.002.20-0.38-88.37%3360.86%
XHB240621C001350002024-04-10 3:40PM EDT135.000.050.002.150.00-42654.00%
XHB240621C001400002024-02-12 11:28AM EDT140.000.190.010.000.00--1012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240621P000400002024-01-16 12:27PM EDT40.000.010.000.800.00-17121.19%
XHB240621P000450002024-01-18 11:39AM EDT45.000.020.004.800.00-226161.40%
XHB240621P000500002024-01-29 10:30AM EDT50.000.010.000.000.00-18025.00%
XHB240621P000550002024-01-29 4:52PM EDT55.000.070.020.100.00-1313361.91%
XHB240621P000600002024-02-13 4:04PM EDT60.000.140.003.100.00-1002,34298.85%
XHB240621P000610002024-02-15 4:45PM EDT61.000.090.004.500.00-230107.50%
XHB240621P000620002024-02-13 11:04AM EDT62.000.110.004.800.00-180106.93%
XHB240621P000630002023-12-14 11:01AM EDT63.000.300.004.800.00-134104.20%
XHB240621P000640002024-02-26 11:05AM EDT64.000.100.020.100.00-202650.98%
XHB240621P000650002024-02-29 4:57PM EDT65.000.100.000.300.00-18052.64%
XHB240621P000660002024-03-19 9:41AM EDT66.000.050.000.910.00-280362.31%
XHB240621P000670002024-02-20 11:53AM EDT67.000.200.004.800.00-29793.63%
XHB240621P000680002024-01-29 1:16PM EDT68.000.310.100.170.00-63,26348.73%
XHB240621P000690002024-03-13 9:30AM EDT69.000.100.000.000.00-26825.00%
XHB240621P000700002024-04-15 2:30PM EDT70.000.140.041.000.00-1025456.49%
XHB240621P000710002024-01-29 11:21AM EDT71.000.430.140.220.00-561546.05%
XHB240621P000720002024-02-28 1:33PM EDT72.000.180.000.100.00-15938.97%
XHB240621P000730002024-04-09 3:57PM EDT73.000.100.010.870.00-290257.81%
XHB240621P000740002024-03-12 11:44AM EDT74.000.160.110.160.00-14339.06%
XHB240621P000750002024-04-17 2:49PM EDT75.000.230.000.500.00-222,67247.05%
XHB240621P000760002023-12-15 2:51PM EDT76.001.200.105.000.00-103373.17%
XHB240621P000770002024-03-26 3:17PM EDT77.000.110.002.710.00-34856.98%
XHB240621P000780002024-04-04 3:09PM EDT78.000.160.003.600.00-710660.30%
XHB240621P000790002024-04-19 10:16AM EDT79.000.340.002.61+0.01+3.03%117152.27%
XHB240621P000800002024-04-16 11:10AM EDT80.000.410.370.420.00-867,42036.91%
XHB240621P000810002024-04-19 2:37PM EDT81.000.440.003.45+0.15+51.72%130953.03%
XHB240621P000820002024-04-16 10:30AM EDT82.000.540.003.950.00-322,08953.52%
XHB240621P000830002024-04-19 2:35PM EDT83.000.540.002.00-0.01-1.82%101,09151.61%
XHB240621P000840002024-04-16 10:31AM EDT84.000.670.013.600.00-28735563.70%
XHB240621P000850002024-04-19 12:06PM EDT85.000.660.042.00+0.14+26.92%39,42547.29%
XHB240621P000860002024-04-17 1:25PM EDT86.000.750.024.850.00-1110468.57%
XHB240621P000870002024-04-18 11:37AM EDT87.000.620.004.450.00-219562.89%
XHB240621P000880002024-04-17 1:41PM EDT88.000.920.054.850.00-144263.28%
XHB240621P000890002024-04-16 9:43AM EDT89.001.050.204.800.00-81,10060.28%
XHB240621P000900002024-04-19 3:44PM EDT90.001.230.042.40+0.29+30.85%187,98739.75%
XHB240621P000910002024-04-18 12:26PM EDT91.001.040.054.850.00-551355.35%
XHB240621P000920002024-04-16 10:53AM EDT92.001.580.004.800.00-2541,82452.33%
XHB240621P000930002024-04-19 10:57AM EDT93.001.560.034.80-0.04-2.50%1020549.66%
XHB240621P000940002024-04-19 11:44AM EDT94.002.040.905.45+0.40+24.39%76051.26%
XHB240621P000950002024-04-19 3:36PM EDT95.002.251.204.00+0.23+11.39%1624,03838.97%
XHB240621P000960002024-04-19 3:03PM EDT96.002.600.525.35+0.15+6.12%26244.97%
XHB240621P000970002024-04-19 3:12PM EDT97.002.860.345.10+0.29+11.28%33243940.53%
XHB240621P000980002024-04-19 3:05PM EDT98.003.291.015.80+0.21+6.82%111,02641.96%
XHB240621P000990002024-04-16 11:22AM EDT99.003.471.346.00+0.15+4.52%215340.14%
XHB240621P001000002024-04-19 3:44PM EDT100.004.132.574.25+0.58+16.34%507,94726.33%
XHB240621P001010002024-04-18 1:27PM EDT101.004.051.445.250.00-1328429.16%
XHB240621P001020002024-04-19 2:55PM EDT102.005.162.587.40+0.66+14.67%313338.78%
XHB240621P001030002024-04-17 12:36PM EDT103.005.302.777.650.00-61,32936.72%
XHB240621P001040002024-04-19 12:13PM EDT104.005.973.708.50+0.27+4.74%214638.17%
XHB240621P001050002024-04-18 3:54PM EDT105.006.403.758.000.00-1452731.03%
XHB240621P001060002024-04-18 2:34PM EDT106.007.004.709.600.00-517836.94%
XHB240621P001070002024-04-18 10:44AM EDT107.006.585.7010.250.00-217736.72%
XHB240621P001080002024-04-18 10:26AM EDT108.007.356.0510.550.00-210433.99%
XHB240621P001090002024-04-16 3:57PM EDT109.008.656.6511.500.00-203435.45%
XHB240621P001100002024-04-19 3:48PM EDT110.0010.678.1012.65+0.57+5.64%2113538.25%
XHB240621P001110002024-04-16 10:25AM EDT111.0010.108.7513.350.00-1637.83%
XHB240621P001120002024-04-18 11:07AM EDT112.0010.179.7014.350.00-1139.47%
XHB240621P001130002024-04-19 12:42PM EDT113.0013.0610.2014.70+0.59+4.73%13136.08%
XHB240621P001140002024-04-18 11:07AM EDT114.0011.8610.9515.500.00-1235.91%
XHB240621P001150002024-04-04 9:44AM EDT115.007.1911.9016.550.00-1137.76%
XHB240621P001200002024-04-17 2:00PM EDT120.0018.7016.9521.700.00-38445.78%
XHB240621P001350002024-04-01 10:00AM EDT135.0023.5032.2037.050.00--066.42%
XHB240621P001400002024-04-10 1:39PM EDT140.0035.5037.2041.950.00-1070.51%