Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.80+0.42 (+0.40%)
At close: 04:00PM EDT
104.60 -0.20 (-0.19%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240920C000590002024-03-13 1:07PM EDT59.0049.350.000.000.00--00.00%
XHB240920C000720002024-02-01 11:51AM EDT72.0024.7331.6536.450.00--1862.99%
XHB240920C000750002024-03-08 10:46AM EDT75.0033.3932.8037.400.00-202068.02%
XHB240920C000800002024-01-24 2:29PM EDT80.0017.5021.5026.450.00--237.68%
XHB240920C000890002024-03-19 11:53AM EDT89.0019.950.000.000.00-100.00%
XHB240920C000900002024-04-02 9:54AM EDT90.0020.350.000.000.00-100.00%
XHB240920C000920002024-02-22 12:20PM EDT92.0013.9819.2022.950.00-15152.86%
XHB240920C000940002024-03-08 2:03PM EDT94.0015.7016.1520.450.00-1454.90%
XHB240920C000950002024-04-02 12:10PM EDT95.0016.500.000.000.00-100.00%
XHB240920C000960002024-03-21 11:47AM EDT96.0018.600.000.000.00-100.00%
XHB240920C000970002024-03-12 2:41PM EDT97.0013.3110.3515.000.00-1239.83%
XHB240920C000980002024-02-05 4:38PM EDT98.006.8012.0012.450.00--132.07%
XHB240920C000990002024-03-12 10:51AM EDT99.0011.8411.0011.200.00-1229.46%
XHB240920C001000002024-04-11 10:11AM EDT100.0010.500.000.000.00-100.00%
XHB240920C001010002024-03-19 3:52PM EDT101.0011.340.000.000.00-100.00%
XHB240920C001030002024-03-27 10:38AM EDT103.0012.600.000.000.00-400.00%
XHB240920C001040002024-04-08 1:01PM EDT104.0011.100.000.000.00-800.00%
XHB240920C001050002024-04-11 3:16PM EDT105.007.850.000.000.00-200.10%
XHB240920C001060002024-03-21 3:43PM EDT106.0011.490.000.000.00-200.39%
XHB240920C001070002024-03-21 4:00PM EDT107.0010.890.000.000.00-200.78%
XHB240920C001080002024-04-10 10:49AM EDT108.006.600.000.000.00-101.56%
XHB240920C001090002024-04-10 3:21PM EDT109.005.850.000.000.00-201.56%
XHB240920C001100002024-04-03 1:18PM EDT110.007.320.000.000.00-101.56%
XHB240920C001110002024-04-10 3:39PM EDT111.004.780.000.000.00-1001.56%
XHB240920C001120002024-04-01 2:16PM EDT112.007.250.000.000.00-103.13%
XHB240920C001130002024-03-27 3:16PM EDT113.006.650.000.000.00-2203.13%
XHB240920C001140002024-04-02 12:08PM EDT114.004.950.000.000.00-603.13%
XHB240920C001150002024-04-03 2:46PM EDT115.005.030.000.000.00-503.13%
XHB240920C001160002024-04-11 9:30AM EDT116.003.180.000.000.00-103.13%
XHB240920C001170002024-04-02 12:05PM EDT117.003.900.000.000.00-703.13%
XHB240920C001180002024-04-02 10:58AM EDT118.003.500.000.000.00-203.13%
XHB240920C001190002024-04-08 2:31PM EDT119.003.750.000.000.00-1303.13%
XHB240920C001200002024-04-10 12:06PM EDT120.002.350.000.000.00-206.25%
XHB240920C001210002024-04-02 10:57AM EDT121.002.690.000.000.00-106.25%
XHB240920C001220002024-03-26 12:55PM EDT122.003.240.000.000.00-506.25%
XHB240920C001230002024-02-12 4:43PM EDT123.001.410.184.800.00-1038.90%
XHB240920C001250002024-03-21 12:10PM EDT125.002.960.000.000.00-206.25%
XHB240920C001270002024-03-26 11:18AM EDT127.002.120.000.000.00-106.25%
XHB240920C001300002024-03-26 10:00AM EDT130.001.550.000.000.00-106.25%
XHB240920C001340002024-04-05 9:30AM EDT134.000.760.000.000.00-106.25%
XHB240920C001350002024-03-21 3:53PM EDT135.001.100.000.000.00--06.25%
XHB240920C001360002024-04-05 9:30AM EDT136.000.680.000.000.00-106.25%
XHB240920C001400002024-03-13 10:18AM EDT140.000.360.000.000.00-42012.50%
XHB240920C001450002024-03-01 1:21PM EDT145.000.090.122.440.00-1044.08%
XHB240920C001480002024-03-27 10:01AM EDT148.000.210.000.000.00-60012.50%
XHB240920C001500002024-03-21 11:18AM EDT150.000.160.000.000.00-5012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240920P000550002024-03-01 1:48PM EDT55.000.110.000.300.00-1151.47%
XHB240920P000630002024-04-03 1:40PM EDT63.000.140.000.000.00-2012.50%
XHB240920P000650002024-02-22 10:42AM EDT65.000.360.000.180.00-101036.33%
XHB240920P000700002024-02-13 10:38AM EDT70.000.720.014.850.00-1257.45%
XHB240920P000750002024-02-22 10:42AM EDT75.000.880.090.350.00-101030.10%
XHB240920P000760002024-03-12 11:47AM EDT76.000.530.550.600.00-12132.69%
XHB240920P000770002024-03-25 3:14PM EDT77.000.400.000.000.00-67012.50%
XHB240920P000780002024-01-29 4:15PM EDT78.001.600.390.870.00-1733.50%
XHB240920P000800002024-04-11 12:57PM EDT80.000.770.000.000.00-1,52906.25%
XHB240920P000850002024-04-02 12:15PM EDT85.000.940.000.000.00-106.25%
XHB240920P000860002024-01-29 11:40AM EDT86.003.201.544.750.00-12547.10%
XHB240920P000870002024-03-18 3:45PM EDT87.001.350.000.000.00-206.25%
XHB240920P000880002024-04-01 10:08AM EDT88.000.900.000.000.00-206.25%
XHB240920P000890002024-04-04 3:03PM EDT89.001.430.000.000.00-106.25%
XHB240920P000900002024-04-11 2:56PM EDT90.001.820.000.000.00-1,57506.25%
XHB240920P000910002024-02-23 4:38PM EDT91.002.921.041.380.00-57522.63%
XHB240920P000920002024-04-10 11:09AM EDT92.002.120.000.000.00-1206.25%
XHB240920P000930002024-03-01 4:53PM EDT93.002.450.921.610.00-34221.57%
XHB240920P000940002024-03-18 3:45PM EDT94.002.550.000.000.00-203.13%
XHB240920P000950002024-04-11 11:19AM EDT95.002.900.000.000.00-103.13%
XHB240920P000960002024-03-22 1:04PM EDT96.002.050.000.000.00-503.13%
XHB240920P000970002024-03-18 10:02AM EDT97.003.400.000.000.00-203.13%
XHB240920P000980002024-03-18 3:45PM EDT98.003.570.000.000.00-203.13%
XHB240920P000990002024-03-01 12:41PM EDT99.004.211.612.390.00-2217.51%
XHB240920P001000002024-04-11 3:57PM EDT100.004.250.000.000.00-1701.56%
XHB240920P001010002024-03-14 1:36PM EDT101.004.700.000.000.00-1601.56%
XHB240920P001020002024-04-02 1:01PM EDT102.004.000.000.000.00-300.78%
XHB240920P001030002024-04-11 2:19PM EDT103.005.220.000.000.00-200.78%
XHB240920P001040002024-04-10 9:53AM EDT104.005.620.000.000.00-600.39%
XHB240920P001050002024-04-11 4:10PM EDT105.004.470.000.000.00-400.00%
XHB240920P001060002024-04-02 1:01PM EDT106.005.450.000.000.00-500.00%
XHB240920P001070002024-04-02 1:08PM EDT107.005.900.000.000.00-900.00%
XHB240920P001080002024-04-02 3:30PM EDT108.006.090.000.000.00-700.00%
XHB240920P001090002024-04-05 2:17PM EDT109.006.580.000.000.00-200.00%
XHB240920P001100002024-04-11 3:42PM EDT110.008.700.000.000.00-200.00%
XHB240920P001110002024-04-02 10:59AM EDT111.007.950.000.000.00-400.00%
XHB240920P001120002024-04-02 11:00AM EDT112.008.500.000.000.00-500.00%
XHB240920P001130002024-04-02 12:05PM EDT113.008.950.000.000.00-1200.00%
XHB240920P001150002024-04-03 10:49AM EDT115.009.350.000.000.00-100.00%
XHB240920P001330002024-02-01 11:00AM EDT133.0038.3527.1031.400.00--040.14%
XHB240920P001370002024-02-01 11:00AM EDT137.0042.3531.1035.300.00--042.48%