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
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,617.59 -3,770.17 (-5.95%) CMC Crypto 200
1,284.13 -54.93 (-4.10%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920C00059000 | 2024-03-13 1:07PM EDT | 59.00 | 49.35 | 44.15 | 48.70 | 0.00 | - | - | 7 | 82.13% |
| XHB240920C00072000 | 2024-02-01 11:51AM EDT | 72.00 | 24.73 | 31.65 | 36.45 | 0.00 | - | - | 18 | 63.45% |
| XHB240920C00075000 | 2024-03-08 10:46AM EDT | 75.00 | 33.39 | 32.80 | 37.40 | 0.00 | - | 20 | 20 | 82.89% |
| XHB240920C00080000 | 2024-04-24 12:26PM EDT | 80.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920C00084000 | 2024-04-12 10:35AM EDT | 84.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920C00089000 | 2024-03-19 11:53AM EDT | 89.00 | 19.95 | 13.75 | 17.30 | 0.00 | - | 1 | 1 | 37.28% |
| XHB240920C00090000 | 2024-04-02 9:54AM EDT | 90.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920C00092000 | 2024-04-26 3:46PM EDT | 92.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920C00094000 | 2024-03-08 2:03PM EDT | 94.00 | 15.70 | 16.15 | 20.45 | 0.00 | - | 1 | 4 | 55.55% |
| XHB240920C00095000 | 2024-04-02 12:10PM EDT | 95.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920C00096000 | 2024-03-21 11:47AM EDT | 96.00 | 18.60 | 7.65 | 12.40 | 0.00 | - | 1 | 1 | 35.15% |
| XHB240920C00097000 | 2024-04-26 3:46PM EDT | 97.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920C00098000 | 2024-02-05 4:38PM EDT | 98.00 | 6.80 | 12.00 | 12.45 | 0.00 | - | - | 1 | 39.93% |
| XHB240920C00099000 | 2024-03-12 10:51AM EDT | 99.00 | 11.84 | 11.00 | 11.20 | 0.00 | - | 1 | 2 | 36.96% |
| XHB240920C00100000 | 2024-04-19 12:36PM EDT | 100.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920C00101000 | 2024-04-24 2:14PM EDT | 101.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240920C00102000 | 2024-04-23 12:14PM EDT | 102.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240920C00103000 | 2024-04-25 2:30PM EDT | 103.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.20% |
| XHB240920C00104000 | 2024-04-25 2:30PM EDT | 104.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| XHB240920C00105000 | 2024-04-25 10:53AM EDT | 105.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| XHB240920C00106000 | 2024-04-30 11:36AM EDT | 106.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| XHB240920C00107000 | 2024-04-30 1:13PM EDT | 107.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| XHB240920C00108000 | 2024-04-30 3:53PM EDT | 108.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| XHB240920C00109000 | 2024-04-30 2:55PM EDT | 109.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| XHB240920C00110000 | 2024-04-30 1:14PM EDT | 110.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| XHB240920C00111000 | 2024-04-29 10:52AM EDT | 111.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| XHB240920C00112000 | 2024-04-18 2:30PM EDT | 112.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XHB240920C00113000 | 2024-04-24 10:39AM EDT | 113.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB240920C00114000 | 2024-04-25 2:35PM EDT | 114.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XHB240920C00115000 | 2024-04-25 2:53PM EDT | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XHB240920C00116000 | 2024-04-25 2:35PM EDT | 116.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XHB240920C00117000 | 2024-04-25 2:53PM EDT | 117.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XHB240920C00118000 | 2024-04-25 2:53PM EDT | 118.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XHB240920C00119000 | 2024-04-25 2:35PM EDT | 119.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB240920C00120000 | 2024-04-25 2:35PM EDT | 120.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB240920C00121000 | 2024-04-25 12:48PM EDT | 121.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB240920C00122000 | 2024-03-26 12:55PM EDT | 122.00 | 3.24 | 0.06 | 4.85 | 0.00 | - | 5 | 20 | 43.62% |
| XHB240920C00123000 | 2024-02-12 4:43PM EDT | 123.00 | 1.41 | 0.18 | 4.80 | 0.00 | - | 1 | 0 | 44.36% |
| XHB240920C00125000 | 2024-04-24 9:40AM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240920C00127000 | 2024-04-17 10:21AM EDT | 127.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240920C00130000 | 2024-03-26 10:00AM EDT | 130.00 | 1.55 | 0.27 | 0.37 | 0.00 | - | 1 | 1 | 23.29% |
| XHB240920C00134000 | 2024-04-05 9:30AM EDT | 134.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240920C00135000 | 2024-03-21 3:53PM EDT | 135.00 | 1.10 | 0.00 | 2.01 | 0.00 | - | - | 1 | 39.88% |
| XHB240920C00136000 | 2024-04-05 9:30AM EDT | 136.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240920C00140000 | 2024-04-15 2:29PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XHB240920C00145000 | 2024-03-01 1:21PM EDT | 145.00 | 0.09 | 0.12 | 2.44 | 0.00 | - | 1 | 0 | 49.17% |
| XHB240920C00148000 | 2024-04-23 10:10AM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XHB240920C00150000 | 2024-03-21 11:18AM EDT | 150.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 5 | 122 | 50.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920P00055000 | 2024-03-01 1:48PM EDT | 55.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 53.42% |
| XHB240920P00060000 | 2024-04-10 3:50PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XHB240920P00063000 | 2024-04-03 1:40PM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240920P00065000 | 2024-02-22 10:42AM EDT | 65.00 | 0.36 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 37.26% |
| XHB240920P00070000 | 2024-02-13 10:38AM EDT | 70.00 | 0.72 | 0.01 | 4.85 | 0.00 | - | 1 | 2 | 59.18% |
| XHB240920P00075000 | 2024-04-23 12:15PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB240920P00076000 | 2024-03-12 11:47AM EDT | 76.00 | 0.53 | 0.55 | 0.60 | 0.00 | - | 1 | 21 | 33.11% |
| XHB240920P00077000 | 2024-03-25 3:14PM EDT | 77.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 67 | 40 | 63.48% |
| XHB240920P00078000 | 2024-01-29 4:15PM EDT | 78.00 | 1.60 | 0.39 | 0.87 | 0.00 | - | 1 | 7 | 33.85% |
| XHB240920P00080000 | 2024-04-30 1:30PM EDT | 80.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 6.25% |
| XHB240920P00082000 | 2024-04-15 4:14PM EDT | 82.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XHB240920P00083000 | 2024-04-10 11:40AM EDT | 83.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XHB240920P00084000 | 2024-04-30 3:28PM EDT | 84.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240920P00085000 | 2024-04-26 3:07PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240920P00086000 | 2024-01-29 11:40AM EDT | 86.00 | 3.20 | 1.54 | 4.75 | 0.00 | - | 1 | 25 | 47.61% |
| XHB240920P00087000 | 2024-03-18 3:45PM EDT | 87.00 | 1.35 | 0.38 | 4.85 | 0.00 | - | 2 | 12 | 46.43% |
| XHB240920P00088000 | 2024-04-23 12:25PM EDT | 88.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XHB240920P00089000 | 2024-04-18 2:30PM EDT | 89.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240920P00090000 | 2024-04-30 9:33AM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XHB240920P00091000 | 2024-02-23 4:38PM EDT | 91.00 | 2.92 | 1.04 | 1.38 | 0.00 | - | 5 | 75 | 21.85% |
| XHB240920P00092000 | 2024-04-30 3:31PM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XHB240920P00093000 | 2024-04-22 10:28AM EDT | 93.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB240920P00094000 | 2024-04-25 9:54AM EDT | 94.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB240920P00095000 | 2024-04-24 1:16PM EDT | 95.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| XHB240920P00096000 | 2024-04-29 3:49PM EDT | 96.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XHB240920P00097000 | 2024-04-30 10:09AM EDT | 97.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XHB240920P00098000 | 2024-04-22 10:29AM EDT | 98.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XHB240920P00099000 | 2024-04-24 2:55PM EDT | 99.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XHB240920P00100000 | 2024-04-26 9:50AM EDT | 100.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| XHB240920P00101000 | 2024-04-29 12:59PM EDT | 101.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XHB240920P00102000 | 2024-04-30 11:35AM EDT | 102.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XHB240920P00103000 | 2024-04-30 3:35PM EDT | 103.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| XHB240920P00104000 | 2024-04-30 3:22PM EDT | 104.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XHB240920P00105000 | 2024-04-29 3:12PM EDT | 105.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XHB240920P00106000 | 2024-04-30 11:35AM EDT | 106.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240920P00107000 | 2024-04-25 3:06PM EDT | 107.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XHB240920P00108000 | 2024-04-25 3:06PM EDT | 108.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XHB240920P00109000 | 2024-04-30 2:52PM EDT | 109.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920P00110000 | 2024-04-25 2:37PM EDT | 110.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XHB240920P00111000 | 2024-04-25 2:35PM EDT | 111.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XHB240920P00112000 | 2024-04-25 2:37PM EDT | 112.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XHB240920P00113000 | 2024-04-25 2:39PM EDT | 113.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XHB240920P00115000 | 2024-04-03 10:49AM EDT | 115.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920P00133000 | 2024-02-01 11:00AM EDT | 133.00 | 38.35 | 27.10 | 31.40 | 0.00 | - | - | 0 | 31.53% |
| XHB240920P00137000 | 2024-02-01 11:00AM EDT | 137.00 | 42.35 | 31.10 | 35.30 | 0.00 | - | - | 0 | 33.18% |
© 2024 Yahoo. All rights reserved.