Singapore markets closed
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,466.67 +264.40 (+1.01%) CMC Crypto 200
567.90 +4.09 (+0.73%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2023-03-22 3:11PM EDT | 30.00 | 36.77 | 35.30 | 45.30 | 0.00 | - | 1 | 26 | 0.00% |
| XHB250117C00035000 | 2023-02-06 3:20PM EDT | 35.00 | 36.70 | 29.90 | 39.90 | 0.00 | - | - | 25 | 0.00% |
| XHB250117C00040000 | 2023-04-06 12:30PM EDT | 40.00 | 27.00 | 24.00 | 34.00 | 0.00 | - | 27 | 364 | 0.00% |
| XHB250117C00045000 | 2023-08-14 2:48PM EDT | 45.00 | 40.60 | 32.40 | 42.40 | 0.00 | - | 2 | 315 | 68.86% |
| XHB250117C00049000 | 2023-04-06 11:16AM EDT | 49.00 | 20.15 | 20.20 | 30.20 | 0.00 | - | 6 | 6 | 45.65% |
| XHB250117C00050000 | 2023-09-11 11:48AM EDT | 50.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| XHB250117C00051000 | 2023-09-07 12:20PM EDT | 51.00 | 33.54 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XHB250117C00053000 | 2023-04-05 9:30AM EDT | 53.00 | 18.70 | 17.20 | 27.20 | 0.00 | - | - | 6 | 44.54% |
| XHB250117C00056000 | 2023-03-13 9:30AM EDT | 56.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| XHB250117C00057000 | 2023-05-15 1:21PM EDT | 57.00 | 19.00 | 18.65 | 28.65 | 0.00 | - | 3 | 10 | 60.28% |
| XHB250117C00060000 | 2023-06-15 10:10AM EDT | 60.00 | 21.61 | 22.95 | 32.95 | 0.00 | - | 2 | 14 | 63.31% |
| XHB250117C00061000 | 2023-08-28 3:53PM EDT | 61.00 | 24.10 | 19.05 | 29.05 | 0.00 | - | 84 | 11 | 51.03% |
| XHB250117C00062000 | 2023-09-11 1:02PM EDT | 62.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB250117C00063000 | 2023-05-17 2:54PM EDT | 63.00 | 16.10 | 14.65 | 24.65 | 0.00 | - | - | 4 | 56.72% |
| XHB250117C00065000 | 2023-07-18 1:18PM EDT | 65.00 | 24.63 | 21.40 | 21.85 | 0.00 | - | 1 | 51 | 50.46% |
| XHB250117C00066000 | 2023-05-17 3:07PM EDT | 66.00 | 14.35 | 12.80 | 22.80 | 0.00 | - | 1 | 3 | 55.24% |
| XHB250117C00068000 | 2023-05-18 3:50PM EDT | 68.00 | 13.78 | 11.50 | 21.50 | 0.00 | - | 2 | 2 | 53.94% |
| XHB250117C00069000 | 2023-06-23 10:50AM EDT | 69.00 | 16.05 | 15.50 | 25.45 | 0.00 | - | 5 | 45 | 52.06% |
| XHB250117C00070000 | 2023-06-27 3:27PM EDT | 70.00 | 17.46 | 15.85 | 25.85 | 0.00 | - | 1 | 8 | 54.65% |
| XHB250117C00071000 | 2023-09-01 1:14PM EDT | 71.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 0.00% |
| XHB250117C00072000 | 2023-08-08 9:58AM EDT | 72.00 | 19.20 | 15.00 | 19.05 | 0.00 | - | 1 | 7 | 51.63% |
| XHB250117C00073000 | 2023-08-21 11:08AM EDT | 73.00 | 14.80 | 12.05 | 20.55 | 0.00 | - | 2 | 11 | 57.55% |
| XHB250117C00074000 | 2023-05-17 11:56AM EDT | 74.00 | 9.75 | 7.80 | 17.80 | 0.00 | - | - | 1 | 50.30% |
| XHB250117C00075000 | 2023-09-25 11:54AM EDT | 75.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| XHB250117C00080000 | 2023-09-06 9:59AM EDT | 80.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 1.56% |
| XHB250117C00085000 | 2023-09-13 10:04AM EDT | 85.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 3.13% |
| XHB250117C00090000 | 2023-09-20 3:53PM EDT | 90.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 6 | 316 | 3.13% |
| XHB250117C00095000 | 2023-09-12 10:52AM EDT | 95.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 65 | 830 | 3.13% |
| XHB250117C00100000 | 2023-09-19 1:15PM EDT | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 76 | 1,148 | 6.25% |
| XHB250117C00105000 | 2023-09-07 12:20PM EDT | 105.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 6.25% |
| XHB250117C00110000 | 2023-08-15 12:55PM EDT | 110.00 | 2.74 | 0.00 | 9.60 | 0.00 | - | 25 | 30 | 55.21% |
| XHB250117C00115000 | 2023-08-23 2:03PM EDT | 115.00 | 1.55 | 0.64 | 1.60 | 0.00 | - | 10 | 38 | 29.43% |
| XHB250117C00120000 | 2023-07-12 12:52PM EDT | 120.00 | 1.13 | 0.10 | 9.65 | 0.00 | - | - | 26 | 60.45% |
| XHB250117C00125000 | 2023-09-19 1:07PM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2023-09-25 3:13PM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 12.50% |
| XHB250117P00035000 | 2023-09-21 3:37PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| XHB250117P00040000 | 2023-09-01 12:59PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 12.50% |
| XHB250117P00045000 | 2023-09-19 2:35PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 250 | 253 | 12.50% |
| XHB250117P00048000 | 2023-02-13 3:05PM EDT | 48.00 | 2.97 | 0.25 | 9.80 | 0.00 | - | 1 | 0 | 54.73% |
| XHB250117P00049000 | 2023-03-30 9:48AM EDT | 49.00 | 2.28 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 51.97% |
| XHB250117P00050000 | 2023-09-25 9:53AM EDT | 50.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 6.25% |
| XHB250117P00051000 | 2023-02-21 10:38AM EDT | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 48.52% |
| XHB250117P00052000 | 2023-05-18 12:24PM EDT | 52.00 | 2.85 | 0.03 | 9.60 | 0.00 | - | 4 | 10 | 68.10% |
| XHB250117P00054000 | 2023-02-01 12:18PM EDT | 54.00 | 4.36 | 0.10 | 9.65 | 0.00 | - | 1 | 2 | 64.45% |
| XHB250117P00055000 | 2023-09-15 1:14PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 6.25% |
| XHB250117P00056000 | 2023-05-26 2:44PM EDT | 56.00 | 3.80 | 1.70 | 3.30 | 0.00 | - | 10 | 11 | 34.63% |
| XHB250117P00057000 | 2023-05-26 3:06PM EDT | 57.00 | 3.90 | 1.90 | 4.00 | 0.00 | - | 30 | 31 | 36.38% |
| XHB250117P00058000 | 2023-07-19 11:39AM EDT | 58.00 | 2.11 | 0.20 | 9.75 | 0.00 | - | 1 | 3 | 57.51% |
| XHB250117P00059000 | 2023-09-01 12:37PM EDT | 59.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| XHB250117P00060000 | 2023-09-21 2:10PM EDT | 60.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 60 | 595 | 6.25% |
| XHB250117P00061000 | 2023-08-09 2:01PM EDT | 61.00 | 2.68 | 2.28 | 2.77 | 0.00 | - | 2 | 47 | 26.03% |
| XHB250117P00062000 | 2023-06-08 2:04PM EDT | 62.00 | 4.15 | 0.86 | 5.85 | 0.00 | - | 19 | 104 | 36.63% |
| XHB250117P00063000 | 2023-05-26 2:15PM EDT | 63.00 | 5.75 | 3.00 | 4.80 | 0.00 | - | 1 | 59 | 31.38% |
| XHB250117P00064000 | 2023-08-31 10:37AM EDT | 64.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 3.13% |
| XHB250117P00065000 | 2023-09-26 1:05PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 793 | 3.13% |
| XHB250117P00066000 | 2023-09-06 3:38PM EDT | 66.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 270 | 365 | 3.13% |
| XHB250117P00067000 | 2023-07-13 9:35AM EDT | 67.00 | 3.63 | 0.30 | 9.85 | 0.00 | - | 1 | 3 | 42.64% |
| XHB250117P00068000 | 2023-08-18 12:14PM EDT | 68.00 | 4.80 | 3.65 | 6.05 | 0.00 | - | 1 | 29 | 28.74% |
| XHB250117P00069000 | 2023-09-22 10:03AM EDT | 69.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 1.56% |
| XHB250117P00070000 | 2023-09-25 9:53AM EDT | 70.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 1.56% |
| XHB250117P00071000 | 2023-08-10 10:14AM EDT | 71.00 | 4.50 | 0.50 | 10.05 | 0.00 | - | 1 | 5 | 36.80% |
| XHB250117P00072000 | 2023-06-07 2:16PM EDT | 72.00 | 7.20 | 3.00 | 10.60 | 0.00 | - | - | 15 | 36.85% |
| XHB250117P00073000 | 2023-09-19 11:02AM EDT | 73.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.78% |
| XHB250117P00074000 | 2023-09-20 3:53PM EDT | 74.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.39% |
| XHB250117P00075000 | 2023-09-26 3:32PM EDT | 75.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 20 | 530 | 0.20% |
| XHB250117P00080000 | 2023-09-19 2:48PM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 670 | 0.00% |
| XHB250117P00085000 | 2023-09-22 11:52AM EDT | 85.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,313 | 0.00% |
| XHB250117P00090000 | 2023-09-01 11:43AM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 13 | 179 | 0.00% |
| XHB250117P00095000 | 2023-06-02 1:21PM EDT | 95.00 | 22.80 | 11.55 | 21.55 | 0.00 | - | 2 | 2 | 22.32% |
| XHB250117P00100000 | 2023-08-07 11:09AM EDT | 100.00 | 17.30 | 14.90 | 24.90 | 0.00 | - | 1 | 3 | 16.85% |
| XHB250117P00105000 | 2023-08-25 11:24AM EDT | 105.00 | 26.95 | 21.30 | 31.30 | 0.00 | - | 1 | 3 | 26.66% |
© 2023 Yahoo. All rights reserved.
