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
8,145.45 +1.32 (+0.02%) Bitcoin USD
57,490.18 -3,779.09 (-6.17%) CMC Crypto 200
1,198.91 -140.15 (-10.45%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220C00050000 | 2024-03-13 1:16PM EDT | 50.00 | 58.40 | 52.75 | 57.15 | 0.00 | - | 23 | 24 | 81.25% |
| XHB241220C00070000 | 2023-12-15 1:12PM EDT | 70.00 | 29.22 | 25.50 | 30.50 | 0.00 | - | 4 | 4 | 0.00% |
| XHB241220C00075000 | 2024-04-26 12:54PM EDT | 75.00 | 31.38 | 29.50 | 30.05 | 0.00 | - | 3 | 26 | 43.84% |
| XHB241220C00080000 | 2024-01-24 11:48AM EDT | 80.00 | 19.40 | 20.05 | 30.00 | 0.00 | - | 3 | 3 | 58.97% |
| XHB241220C00085000 | 2024-01-24 2:39PM EDT | 85.00 | 15.30 | 17.40 | 27.40 | 0.00 | - | 2 | 12 | 60.14% |
| XHB241220C00089000 | 2024-04-25 9:34AM EDT | 89.00 | 16.35 | 17.90 | 18.40 | 0.00 | - | - | 2 | 35.57% |
| XHB241220C00090000 | 2024-03-06 3:50PM EDT | 90.00 | 19.42 | 21.05 | 25.25 | 0.00 | - | 2 | 7 | 54.57% |
| XHB241220C00094000 | 2024-04-25 9:33AM EDT | 94.00 | 13.05 | 14.30 | 14.85 | 0.00 | - | - | 1 | 33.59% |
| XHB241220C00095000 | 2024-04-17 2:19PM EDT | 95.00 | 13.53 | 13.65 | 14.05 | 0.00 | - | 1 | 1 | 32.78% |
| XHB241220C00098000 | 2024-04-10 10:07AM EDT | 98.00 | 14.70 | 11.80 | 12.20 | 0.00 | - | - | 1 | 31.95% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 100.00 | 10.22 | 10.50 | 11.00 | 0.00 | - | 1 | 59 | 31.28% |
| XHB241220C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 8.50 | 9.45 | 9.85 | 0.00 | - | - | 5 | 30.59% |
| XHB241220C00103000 | 2024-04-25 9:35AM EDT | 103.00 | 8.00 | 8.90 | 9.30 | 0.00 | - | - | 10 | 30.25% |
| XHB241220C00105000 | 2024-04-22 1:51PM EDT | 105.00 | 7.75 | 7.80 | 8.30 | 0.00 | - | 3 | 20 | 29.74% |
| XHB241220C00106000 | 2024-04-17 10:44AM EDT | 106.00 | 7.75 | 7.40 | 7.70 | 0.00 | - | 1 | 1 | 29.11% |
| XHB241220C00107000 | 2024-04-15 10:11AM EDT | 107.00 | 8.55 | 6.95 | 7.35 | 0.00 | - | 1 | 19 | 29.20% |
| XHB241220C00108000 | 2024-04-12 10:44AM EDT | 108.00 | 8.15 | 6.55 | 6.90 | 0.00 | - | 5 | 6 | 28.93% |
| XHB241220C00110000 | 2024-04-22 1:46PM EDT | 110.00 | 5.60 | 5.75 | 6.10 | 0.00 | - | 1 | 54 | 28.56% |
| XHB241220C00111000 | 2024-04-30 9:57AM EDT | 111.00 | 6.30 | 5.30 | 5.60 | 0.00 | - | 1 | 6 | 27.98% |
| XHB241220C00112000 | 2024-04-17 12:07PM EDT | 112.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 55 | 101 | 27.67% |
| XHB241220C00113000 | 2024-03-28 12:52PM EDT | 113.00 | 9.89 | 3.05 | 7.55 | 0.00 | - | 1 | 1 | 36.12% |
| XHB241220C00114000 | 2024-04-10 9:50AM EDT | 114.00 | 6.15 | 4.25 | 4.65 | 0.00 | - | 9 | 92 | 27.70% |
| XHB241220C00115000 | 2024-04-22 1:51PM EDT | 115.00 | 3.96 | 3.95 | 4.30 | 0.00 | - | 23 | 217 | 27.41% |
| XHB241220C00120000 | 2024-04-24 9:58AM EDT | 120.00 | 3.50 | 2.65 | 3.00 | 0.00 | - | 14 | 122 | 26.72% |
| XHB241220C00125000 | 2024-03-07 11:48AM EDT | 125.00 | 3.35 | 1.55 | 5.95 | 0.00 | - | - | 2 | 40.97% |
| XHB241220C00130000 | 2024-03-22 10:33AM EDT | 130.00 | 3.35 | 0.04 | 4.90 | 0.00 | - | 1 | 1 | 40.75% |
| XHB241220C00135000 | 2024-03-04 1:08PM EDT | 135.00 | 1.35 | 0.30 | 4.90 | 0.00 | - | 1 | 1 | 43.93% |
| XHB241220C00140000 | 2024-04-08 11:29AM EDT | 140.00 | 1.26 | 0.34 | 0.58 | 0.00 | - | 1 | 44 | 25.12% |
| XHB241220C00145000 | 2024-02-26 2:19PM EDT | 145.00 | 0.45 | 0.07 | 4.85 | 0.00 | - | 1 | 1 | 49.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220P00055000 | 2024-03-11 3:25PM EDT | 55.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 66.64% |
| XHB241220P00060000 | 2024-02-27 10:32AM EDT | 60.00 | 0.45 | 0.21 | 0.27 | 0.00 | - | 3 | 4 | 35.50% |
| XHB241220P00065000 | 2024-03-21 10:47AM EDT | 65.00 | 0.31 | 0.12 | 2.61 | 0.00 | - | 3 | 488 | 53.52% |
| XHB241220P00067000 | 2024-01-24 10:30AM EDT | 67.00 | 1.18 | 0.00 | 1.91 | 0.00 | - | - | 2 | 45.94% |
| XHB241220P00070000 | 2024-04-23 2:07PM EDT | 70.00 | 0.74 | 0.58 | 0.82 | 0.00 | - | 10 | 2,532 | 33.40% |
| XHB241220P00075000 | 2024-04-26 10:57AM EDT | 75.00 | 0.93 | 0.89 | 1.13 | 0.00 | - | 1 | 199 | 30.98% |
| XHB241220P00080000 | 2024-04-22 1:38PM EDT | 80.00 | 1.75 | 1.34 | 1.65 | 0.00 | - | 100 | 666 | 29.22% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 85.00 | 2.40 | 2.03 | 2.29 | 0.00 | - | 7 | 144 | 27.14% |
| XHB241220P00090000 | 2024-04-29 9:35AM EDT | 90.00 | 2.69 | 2.95 | 3.30 | 0.00 | - | 2 | 204 | 25.66% |
| XHB241220P00091000 | 2024-03-01 1:06PM EDT | 91.00 | 3.35 | 1.62 | 2.16 | 0.00 | - | 43 | 39 | 19.88% |
| XHB241220P00092000 | 2024-03-25 11:01AM EDT | 92.00 | 2.45 | 3.60 | 3.75 | 0.00 | - | 4 | 25 | 24.90% |
| XHB241220P00093000 | 2024-03-01 1:32PM EDT | 93.00 | 3.80 | 1.70 | 3.35 | 0.00 | - | 42 | 40 | 22.17% |
| XHB241220P00094000 | 2024-03-01 12:55PM EDT | 94.00 | 4.05 | 1.89 | 2.85 | 0.00 | - | 68 | 67 | 19.11% |
| XHB241220P00095000 | 2024-04-22 1:51PM EDT | 95.00 | 5.04 | 4.30 | 4.70 | 0.00 | - | 3 | 306 | 24.34% |
| XHB241220P00096000 | 2024-04-25 1:53PM EDT | 96.00 | 4.90 | 4.20 | 4.95 | 0.00 | - | - | 10 | 23.81% |
| XHB241220P00097000 | 2024-04-12 1:29PM EDT | 97.00 | 5.15 | 4.95 | 5.35 | 0.00 | - | 20 | 20 | 23.73% |
| XHB241220P00099000 | 2024-03-25 11:19AM EDT | 99.00 | 3.90 | 5.80 | 6.00 | 0.00 | - | 1 | 2 | 22.89% |
| XHB241220P00100000 | 2024-04-29 11:10AM EDT | 100.00 | 5.49 | 6.05 | 6.40 | 0.00 | - | 1 | 418 | 22.62% |
| XHB241220P00101000 | 2024-02-27 11:36AM EDT | 101.00 | 7.04 | 2.99 | 4.20 | 0.00 | - | 1 | 1 | 14.23% |
| XHB241220P00102000 | 2024-04-15 1:50PM EDT | 102.00 | 7.45 | 6.85 | 7.10 | 0.00 | - | 1 | 2 | 21.58% |
| XHB241220P00103000 | 2024-04-18 10:48AM EDT | 103.00 | 8.00 | 7.30 | 7.75 | 0.00 | - | 1 | 15 | 21.89% |
| XHB241220P00104000 | 2024-04-12 10:39AM EDT | 104.00 | 7.84 | 7.85 | 8.10 | 0.00 | - | 1 | 2 | 21.22% |
| XHB241220P00105000 | 2024-04-23 1:43PM EDT | 105.00 | 8.15 | 8.30 | 8.55 | 0.00 | - | 5 | 63 | 20.77% |
| XHB241220P00106000 | 2024-04-02 9:51AM EDT | 106.00 | 7.00 | 8.75 | 9.05 | 0.00 | - | 13 | 2 | 20.41% |
| XHB241220P00107000 | 2024-04-04 2:55PM EDT | 107.00 | 7.76 | 9.25 | 9.65 | 0.00 | - | 2 | 3 | 20.29% |
| XHB241220P00108000 | 2024-04-16 9:46AM EDT | 108.00 | 11.25 | 9.85 | 10.20 | 0.00 | - | - | 0 | 19.93% |
| XHB241220P00110000 | 2024-04-12 10:39AM EDT | 110.00 | 10.93 | 10.95 | 11.55 | 0.00 | - | 1 | 8 | 19.81% |
| XHB241220P00111000 | 2024-03-21 9:30AM EDT | 111.00 | 8.51 | 11.40 | 16.10 | 0.00 | - | - | 1 | 32.21% |
| XHB241220P00113000 | 2024-03-21 9:30AM EDT | 113.00 | 9.50 | 12.60 | 17.25 | 0.00 | - | - | 1 | 31.47% |
| XHB241220P00130000 | 2024-01-04 12:26PM EDT | 130.00 | 37.30 | 28.95 | 38.95 | 0.00 | - | - | 5 | 60.49% |
© 2024 Yahoo. All rights reserved.