Singapore markets open in 8 hours 8 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.42+2.49 (+2.47%)
As of 12:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB241220C000500002024-03-13 1:16PM EDT50.0058.4052.7557.150.00-232465.94%
XHB241220C000700002023-12-15 1:12PM EDT70.0029.2225.5030.500.00-440.00%
XHB241220C000750002024-03-08 12:00PM EDT75.0034.4433.9538.550.00-12965.87%
XHB241220C000800002024-01-24 11:48AM EDT80.0019.4020.0530.000.00-3352.94%
XHB241220C000850002024-01-24 2:39PM EDT85.0015.3017.4027.400.00-21254.82%
XHB241220C000900002024-03-06 3:50PM EDT90.0019.4221.0525.250.00-2757.05%
XHB241220C000950002024-04-17 2:19PM EDT95.0013.5314.6514.950.00-1131.72%
XHB241220C000980002024-04-10 10:07AM EDT98.0014.7012.6512.950.00--130.66%
XHB241220C001000002024-04-22 1:46PM EDT100.0010.2211.4011.800.00-15930.33%
XHB241220C001050002024-04-22 1:51PM EDT105.007.758.758.950.00-32028.77%
XHB241220C001060002024-04-17 10:44AM EDT106.007.758.158.450.00-1128.53%
XHB241220C001070002024-04-15 10:11AM EDT107.008.557.658.050.00-11928.55%
XHB241220C001080002024-04-12 10:44AM EDT108.008.157.307.550.00-5628.21%
XHB241220C001100002024-04-22 1:46PM EDT110.005.606.456.700.00-15427.86%
XHB241220C001110002024-04-18 1:21PM EDT111.005.496.056.250.00-1527.53%
XHB241220C001120002024-04-17 12:07PM EDT112.005.105.655.900.00-5510127.46%
XHB241220C001130002024-03-28 12:52PM EDT113.009.895.255.500.00-1127.19%
XHB241220C001140002024-04-10 9:50AM EDT114.006.154.955.150.00-99227.03%
XHB241220C001150002024-04-22 1:51PM EDT115.003.964.604.800.00-2321726.81%
XHB241220C001200002024-04-18 1:18PM EDT120.002.863.203.350.00-110726.01%
XHB241220C001250002024-03-07 11:48AM EDT125.003.351.555.950.00--238.56%
XHB241220C001300002024-03-22 10:33AM EDT130.003.350.044.900.00-1138.48%
XHB241220C001350002024-03-04 1:08PM EDT135.001.350.304.900.00-1141.65%
XHB241220C001400002024-04-08 11:29AM EDT140.001.260.540.690.00-14424.63%
XHB241220C001450002024-02-26 2:19PM EDT145.000.450.074.850.00-1147.18%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB241220P000550002024-03-11 3:25PM EDT55.000.260.004.800.00-2266.54%
XHB241220P000600002024-02-27 10:32AM EDT60.000.450.210.270.00-3435.74%
XHB241220P000650002024-03-21 10:47AM EDT65.000.310.122.610.00-348853.71%
XHB241220P000670002024-01-24 10:30AM EDT67.001.180.001.910.00--246.23%
XHB241220P000700002024-04-22 1:50PM EDT70.000.850.720.810.00-22,52233.72%
XHB241220P000750002024-02-23 4:52PM EDT75.001.360.130.980.00-13019830.31%
XHB241220P000800002024-04-22 1:38PM EDT80.001.751.521.620.00-10066629.71%
XHB241220P000850002024-04-15 12:57PM EDT85.002.402.162.290.00-714427.97%
XHB241220P000900002024-04-22 1:46PM EDT90.003.623.103.250.00-120026.48%
XHB241220P000910002024-03-01 1:06PM EDT91.003.351.622.160.00-433920.93%
XHB241220P000920002024-03-25 11:01AM EDT92.002.453.603.750.00-42526.01%
XHB241220P000930002024-03-01 1:32PM EDT93.003.801.703.350.00-424023.34%
XHB241220P000940002024-03-01 12:55PM EDT94.004.051.892.850.00-686720.33%
XHB241220P000950002024-04-22 1:51PM EDT95.005.044.404.650.00-330625.45%
XHB241220P000970002024-04-12 1:29PM EDT97.005.155.005.200.00-202024.65%
XHB241220P000990002024-03-25 11:19AM EDT99.003.905.705.900.00-1224.12%
XHB241220P001000002024-04-19 11:08AM EDT100.007.306.056.250.00-1542723.78%
XHB241220P001010002024-02-27 11:36AM EDT101.007.042.994.200.00-1116.05%
XHB241220P001020002024-04-15 1:50PM EDT102.007.456.857.050.00-1223.24%
XHB241220P001030002024-04-18 10:48AM EDT103.008.007.307.500.00-11523.04%
XHB241220P001040002024-04-12 10:39AM EDT104.007.847.708.000.00-1222.92%
XHB241220P001050002024-04-22 2:18PM EDT105.009.108.158.400.00-155822.45%
XHB241220P001060002024-04-02 9:51AM EDT106.007.008.658.950.00-13222.36%
XHB241220P001070002024-04-04 2:55PM EDT107.007.769.209.450.00-2322.06%
XHB241220P001080002024-04-16 9:46AM EDT108.0011.259.659.950.00--021.70%
XHB241220P001100002024-04-12 10:39AM EDT110.0010.9310.8011.100.00-1821.24%
XHB241220P001110002024-03-21 9:30AM EDT111.008.5111.4016.100.00--134.39%
XHB241220P001130002024-03-21 9:30AM EDT113.009.5012.6017.250.00--133.85%
XHB241220P001300002024-01-04 12:26PM EDT130.0037.3028.9538.950.00--562.37%