XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
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 | 27.93% |
| 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 | 2023-03-20 2:30PM EDT | 45.00 | 23.94 | 20.05 | 30.00 | 0.00 | - | 40 | 307 | 0.00% |
| XHB250117C00049000 | 2023-04-06 11:16AM EDT | 49.00 | 20.15 | 20.20 | 30.20 | 0.00 | - | 6 | 6 | 42.62% |
| XHB250117C00050000 | 2023-06-02 11:05AM EDT | 50.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| XHB250117C00053000 | 2023-04-05 9:30AM EDT | 53.00 | 18.70 | 17.20 | 27.20 | 0.00 | - | - | 6 | 41.38% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| XHB250117C00060000 | 2023-06-07 10:27AM EDT | 60.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XHB250117C00061000 | 2022-11-10 2:06PM EDT | 61.00 | 13.34 | 10.00 | 15.00 | 0.00 | - | 168 | 84 | 14.11% |
| XHB250117C00062000 | 2023-03-06 1:26PM EDT | 62.00 | 16.50 | 11.00 | 13.15 | 0.00 | - | - | 1 | 0.00% |
| XHB250117C00063000 | 2023-05-17 2:54PM EDT | 63.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XHB250117C00065000 | 2023-06-07 1:49PM EDT | 65.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| XHB250117C00066000 | 2023-05-17 3:07PM EDT | 66.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XHB250117C00068000 | 2023-05-18 3:50PM EDT | 68.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB250117C00069000 | 2023-05-23 1:48PM EDT | 69.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 65 | 44 | 0.00% |
| XHB250117C00070000 | 2023-05-24 12:19PM EDT | 70.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XHB250117C00071000 | 2023-05-17 3:36PM EDT | 71.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XHB250117C00072000 | 2023-05-19 9:36AM EDT | 72.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XHB250117C00073000 | 2023-06-07 1:49PM EDT | 73.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XHB250117C00074000 | 2023-05-17 11:56AM EDT | 74.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB250117C00075000 | 2023-06-06 12:51PM EDT | 75.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| XHB250117C00085000 | 2023-06-06 10:31AM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 3.13% |
| XHB250117C00090000 | 2023-06-06 12:34PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| XHB250117C00095000 | 2023-05-26 9:39AM EDT | 95.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| XHB250117C00100000 | 2023-05-31 1:02PM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,275 | 1,066 | 6.25% |
| XHB250117C00105000 | 2023-05-25 1:22PM EDT | 105.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2023-06-06 11:57AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 280 | 12.50% |
| XHB250117P00035000 | 2023-04-11 9:30AM EDT | 35.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XHB250117P00040000 | 2023-04-12 3:52PM EDT | 40.00 | 1.64 | 0.00 | 3.45 | 0.00 | - | 1 | 10 | 53.65% |
| XHB250117P00045000 | 2023-04-18 2:11PM EDT | 45.00 | 2.02 | 0.00 | 5.00 | 0.00 | - | 250 | 252 | 53.66% |
| XHB250117P00048000 | 2023-02-13 3:05PM EDT | 48.00 | 2.97 | 0.25 | 9.80 | 0.00 | - | 1 | 0 | 69.29% |
| XHB250117P00049000 | 2023-03-30 9:48AM EDT | 49.00 | 2.28 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 66.57% |
| XHB250117P00050000 | 2023-06-07 10:51AM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| XHB250117P00051000 | 2023-02-21 10:38AM EDT | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 43.47% |
| XHB250117P00052000 | 2023-05-18 12:24PM EDT | 52.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| XHB250117P00054000 | 2023-02-01 12:18PM EDT | 54.00 | 4.36 | 0.10 | 9.65 | 0.00 | - | 1 | 2 | 57.80% |
| XHB250117P00055000 | 2023-05-30 12:32PM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 6.25% |
| XHB250117P00056000 | 2023-05-26 2:44PM EDT | 56.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| XHB250117P00057000 | 2023-05-26 3:06PM EDT | 57.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| XHB250117P00058000 | 2023-02-08 12:38PM EDT | 58.00 | 5.75 | 4.45 | 7.10 | 0.00 | - | 1 | 1 | 42.42% |
| XHB250117P00059000 | 2023-06-07 12:25PM EDT | 59.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| XHB250117P00060000 | 2023-05-26 2:43PM EDT | 60.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 500 | 512 | 3.13% |
| XHB250117P00061000 | 2023-05-26 2:44PM EDT | 61.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 3.13% |
| XHB250117P00062000 | 2023-06-07 12:51PM EDT | 62.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 3.13% |
| XHB250117P00063000 | 2023-05-26 2:15PM EDT | 63.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| XHB250117P00064000 | 2023-05-18 1:36PM EDT | 64.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 93 | 136 | 3.13% |
| XHB250117P00065000 | 2023-06-06 10:12AM EDT | 65.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 667 | 3.13% |
| XHB250117P00066000 | 2023-05-26 2:41PM EDT | 66.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| XHB250117P00067000 | 2023-03-03 10:30AM EDT | 67.00 | 8.90 | 3.85 | 10.95 | 0.00 | - | 1 | 2 | 41.32% |
| XHB250117P00068000 | 2023-06-02 10:52AM EDT | 68.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| XHB250117P00069000 | 2023-05-26 3:00PM EDT | 69.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 1.56% |
| XHB250117P00070000 | 2023-06-06 10:22AM EDT | 70.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 1.56% |
| XHB250117P00073000 | 2023-06-07 2:06PM EDT | 73.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 17 | 69 | 0.78% |
| XHB250117P00080000 | 2023-06-07 1:46PM EDT | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| XHB250117P00085000 | 2023-05-31 1:03PM EDT | 85.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XHB250117P00090000 | 2023-04-18 9:46AM EDT | 90.00 | 21.90 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 29.51% |
| XHB250117P00095000 | 2023-06-02 1:21PM EDT | 95.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB250117P00100000 | 2023-03-15 10:28AM EDT | 100.00 | 35.25 | 31.95 | 34.65 | 0.00 | - | - | 2 | 45.71% |
© 2023 Yahoo. All rights reserved.