XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117C000300002023-03-22 3:11PM EDT30.0036.7735.3045.300.00-12627.93%
XHB250117C000350002023-02-06 3:20PM EDT35.0036.7029.9039.900.00--250.00%
XHB250117C000400002023-04-06 12:30PM EDT40.0027.0024.0034.000.00-273640.00%
XHB250117C000450002023-03-20 2:30PM EDT45.0023.9420.0530.000.00-403070.00%
XHB250117C000490002023-04-06 11:16AM EDT49.0020.1520.2030.200.00-6642.62%
XHB250117C000500002023-06-02 11:05AM EDT50.0025.600.000.000.00-1310.00%
XHB250117C000530002023-04-05 9:30AM EDT53.0018.7017.2027.200.00--641.38%
XHB250117C000560002023-03-13 9:30AM EDT56.0016.700.000.000.00-1380.00%
XHB250117C000570002023-05-15 1:21PM EDT57.0019.000.000.000.00-3100.00%
XHB250117C000600002023-06-07 10:27AM EDT60.0020.750.000.000.00-1150.00%
XHB250117C000610002022-11-10 2:06PM EDT61.0013.3410.0015.000.00-1688414.11%
XHB250117C000620002023-03-06 1:26PM EDT62.0016.5011.0013.150.00--10.00%
XHB250117C000630002023-05-17 2:54PM EDT63.0016.100.000.000.00--40.00%
XHB250117C000650002023-06-07 1:49PM EDT65.0017.340.000.000.00-2610.00%
XHB250117C000660002023-05-17 3:07PM EDT66.0014.350.000.000.00-130.00%
XHB250117C000680002023-05-18 3:50PM EDT68.0013.780.000.000.00-220.00%
XHB250117C000690002023-05-23 1:48PM EDT69.0011.480.000.000.00-65440.00%
XHB250117C000700002023-05-24 12:19PM EDT70.0010.500.000.000.00-180.00%
XHB250117C000710002023-05-17 3:36PM EDT71.0011.500.000.000.00-1150.00%
XHB250117C000720002023-05-19 9:36AM EDT72.0011.900.000.000.00-120.00%
XHB250117C000730002023-06-07 1:49PM EDT73.0012.520.000.000.00-260.00%
XHB250117C000740002023-05-17 11:56AM EDT74.009.750.000.000.00--10.00%
XHB250117C000750002023-06-06 12:51PM EDT75.0010.550.000.000.00-2490.00%
XHB250117C000850002023-06-06 10:31AM EDT85.006.000.000.000.00-12563.13%
XHB250117C000900002023-06-06 12:34PM EDT90.004.600.000.000.00-1103.13%
XHB250117C000950002023-05-26 9:39AM EDT95.002.410.000.000.00-1113.13%
XHB250117C001000002023-05-31 1:02PM EDT100.001.560.000.000.00-1,2751,0666.25%
XHB250117C001050002023-05-25 1:22PM EDT105.001.140.000.000.00-4206.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117P000300002023-06-06 11:57AM EDT30.000.500.000.000.00-428012.50%
XHB250117P000350002023-04-11 9:30AM EDT35.001.160.000.000.00-2112.50%
XHB250117P000400002023-04-12 3:52PM EDT40.001.640.003.450.00-11053.65%
XHB250117P000450002023-04-18 2:11PM EDT45.002.020.005.000.00-25025253.66%
XHB250117P000480002023-02-13 3:05PM EDT48.002.970.259.800.00-1069.29%
XHB250117P000490002023-03-30 9:48AM EDT49.002.280.009.600.00-1266.57%
XHB250117P000500002023-06-07 10:51AM EDT50.001.900.000.000.00-10176.25%
XHB250117P000510002023-02-21 10:38AM EDT51.003.672.904.750.00-1143.47%
XHB250117P000520002023-05-18 12:24PM EDT52.002.850.000.000.00-4106.25%
XHB250117P000540002023-02-01 12:18PM EDT54.004.360.109.650.00-1257.80%
XHB250117P000550002023-05-30 12:32PM EDT55.003.650.000.000.00-10386.25%
XHB250117P000560002023-05-26 2:44PM EDT56.003.800.000.000.00-10116.25%
XHB250117P000570002023-05-26 3:06PM EDT57.003.900.000.000.00-30316.25%
XHB250117P000580002023-02-08 12:38PM EDT58.005.754.457.100.00-1142.42%
XHB250117P000590002023-06-07 12:25PM EDT59.003.550.000.000.00-2173.13%
XHB250117P000600002023-05-26 2:43PM EDT60.004.750.000.000.00-5005123.13%
XHB250117P000610002023-05-26 2:44PM EDT61.005.100.000.000.00-10323.13%
XHB250117P000620002023-06-07 12:51PM EDT62.004.150.000.000.00-25853.13%
XHB250117P000630002023-05-26 2:15PM EDT63.005.750.000.000.00-1593.13%
XHB250117P000640002023-05-18 1:36PM EDT64.005.650.000.000.00-931363.13%
XHB250117P000650002023-06-06 10:12AM EDT65.005.450.000.000.00-76673.13%
XHB250117P000660002023-05-26 2:41PM EDT66.006.750.000.000.00-1943.13%
XHB250117P000670002023-03-03 10:30AM EDT67.008.903.8510.950.00-1241.32%
XHB250117P000680002023-06-02 10:52AM EDT68.006.800.000.000.00-241.56%
XHB250117P000690002023-05-26 3:00PM EDT69.007.800.000.000.00-20311.56%
XHB250117P000700002023-06-06 10:22AM EDT70.007.150.000.000.00-27511.56%
XHB250117P000730002023-06-07 2:06PM EDT73.007.600.000.000.00-17690.78%
XHB250117P000800002023-06-07 1:46PM EDT80.0011.000.000.000.00-5200.00%
XHB250117P000850002023-05-31 1:03PM EDT85.0017.700.000.000.00-160.00%
XHB250117P000900002023-04-18 9:46AM EDT90.0021.9016.0021.000.00-1129.51%
XHB250117P000950002023-06-02 1:21PM EDT95.0022.800.000.000.00-220.00%
XHB250117P001000002023-03-15 10:28AM EDT100.0035.2531.9534.650.00--245.71%