Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time 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 | 2024-05-03 3:22PM EDT | 30.00 | 75.48 | 72.85 | 77.85 | 0.00 | - | 2 | 5 | 0.00% |
| XHB250117C00035000 | 2023-02-06 3:20PM EDT | 35.00 | 36.70 | 29.90 | 39.90 | 0.00 | - | - | 25 | 0.00% |
| XHB250117C00040000 | 2024-06-17 10:47AM EDT | 40.00 | 63.70 | 73.20 | 73.80 | 0.00 | - | 1 | 363 | 0.00% |
| XHB250117C00045000 | 2024-05-03 11:44AM EDT | 45.00 | 60.89 | 58.20 | 62.90 | 0.00 | - | 6 | 315 | 0.00% |
| XHB250117C00049000 | 2023-04-06 11:16AM EDT | 49.00 | 20.15 | 20.20 | 30.20 | 0.00 | - | 6 | 6 | 0.00% |
| XHB250117C00050000 | 2023-10-03 12:03PM EDT | 50.00 | 27.20 | 26.60 | 29.85 | 0.00 | - | 1 | 31 | 0.00% |
| XHB250117C00051000 | 2023-09-07 12:20PM EDT | 51.00 | 33.54 | 22.60 | 32.60 | 0.00 | - | 5 | 5 | 0.00% |
| XHB250117C00053000 | 2023-11-29 2:49PM EDT | 53.00 | 32.15 | 42.95 | 45.80 | 0.00 | - | - | 6 | 0.00% |
| 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 | 0.00% |
| XHB250117C00058000 | 2024-02-05 12:52PM EDT | 58.00 | 38.50 | 47.50 | 48.30 | 0.00 | - | - | 20 | 0.00% |
| XHB250117C00060000 | 2024-03-11 11:32AM EDT | 60.00 | 44.40 | 43.60 | 48.30 | 0.00 | - | 25 | 62 | 0.00% |
| XHB250117C00061000 | 2024-03-07 10:30AM EDT | 61.00 | 48.50 | 46.80 | 51.25 | 0.00 | - | 84 | 11 | 0.00% |
| XHB250117C00062000 | 2023-09-11 1:02PM EDT | 62.00 | 24.80 | 18.50 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| XHB250117C00063000 | 2023-05-17 2:54PM EDT | 63.00 | 16.10 | 14.65 | 24.65 | 0.00 | - | - | 4 | 0.00% |
| XHB250117C00064000 | 2024-02-12 11:22AM EDT | 64.00 | 38.11 | 44.60 | 45.05 | 0.00 | - | 2 | 1 | 0.00% |
| XHB250117C00065000 | 2024-07-26 3:32PM EDT | 65.00 | 52.56 | 50.50 | 54.95 | +19.01 | +56.66% | 2 | 82 | 54.25% |
| XHB250117C00066000 | 2023-05-17 3:07PM EDT | 66.00 | 14.35 | 12.80 | 22.80 | 0.00 | - | 1 | 3 | 0.00% |
| XHB250117C00068000 | 2024-07-01 11:05AM EDT | 68.00 | 32.10 | 47.50 | 52.20 | 0.00 | - | 1 | 4 | 52.32% |
| XHB250117C00069000 | 2024-03-04 10:30AM EDT | 69.00 | 37.95 | 39.60 | 44.00 | 0.00 | - | 5 | 45 | 0.00% |
| XHB250117C00070000 | 2024-07-05 11:34AM EDT | 70.00 | 29.20 | 45.70 | 50.10 | 0.00 | - | 3 | 101 | 50.56% |
| XHB250117C00071000 | 2023-09-01 1:14PM EDT | 71.00 | 19.66 | 9.45 | 19.45 | 0.00 | - | 25 | 40 | 0.00% |
| XHB250117C00072000 | 2024-03-21 2:00PM EDT | 72.00 | 41.63 | 28.45 | 33.20 | 0.00 | - | 11 | 41 | 0.00% |
| XHB250117C00073000 | 2024-03-05 11:51AM EDT | 73.00 | 34.10 | 37.50 | 37.85 | 0.00 | - | 2 | 10 | 0.00% |
| XHB250117C00074000 | 2023-12-28 12:44PM EDT | 74.00 | 26.70 | 20.00 | 30.00 | 0.00 | - | 6 | 168 | 0.00% |
| XHB250117C00075000 | 2024-06-11 12:41PM EDT | 75.00 | 28.50 | 32.85 | 35.65 | 0.00 | - | 10 | 112 | 0.00% |
| XHB250117C00080000 | 2024-07-05 11:32AM EDT | 80.00 | 20.31 | 36.40 | 40.45 | 0.00 | - | 2 | 597 | 57.89% |
| XHB250117C00085000 | 2024-07-23 12:59PM EDT | 85.00 | 31.75 | 32.00 | 35.60 | 0.00 | - | 7 | 841 | 52.05% |
| XHB250117C00090000 | 2024-07-24 2:59PM EDT | 90.00 | 29.30 | 27.15 | 31.00 | +4.15 | +16.50% | 2 | 954 | 47.60% |
| XHB250117C00095000 | 2024-06-26 12:36PM EDT | 95.00 | 12.00 | 24.00 | 26.95 | 0.00 | - | 5 | 856 | 45.39% |
| XHB250117C00100000 | 2024-07-25 2:06PM EDT | 100.00 | 20.80 | 20.00 | 22.70 | +2.10 | +11.23% | 7 | 1,170 | 41.75% |
| XHB250117C00105000 | 2024-07-26 2:38PM EDT | 105.00 | 17.19 | 16.25 | 18.85 | +3.55 | +26.03% | 9 | 299 | 39.12% |
| XHB250117C00110000 | 2024-07-26 4:01PM EDT | 110.00 | 13.80 | 12.95 | 15.30 | +1.55 | +12.65% | 10 | 426 | 36.79% |
| XHB250117C00115000 | 2024-07-26 1:05PM EDT | 115.00 | 11.18 | 10.05 | 12.15 | +1.78 | +18.94% | 10 | 108 | 34.88% |
| XHB250117C00120000 | 2024-07-26 3:21PM EDT | 120.00 | 8.30 | 7.60 | 9.40 | +1.45 | +21.17% | 83 | 393 | 33.24% |
| XHB250117C00125000 | 2024-07-26 2:30PM EDT | 125.00 | 6.15 | 5.60 | 7.15 | +1.15 | +23.00% | 112 | 825 | 32.07% |
| XHB250117C00130000 | 2024-07-26 1:03PM EDT | 130.00 | 4.65 | 4.25 | 5.35 | +0.82 | +21.41% | 89 | 45 | 31.21% |
| XHB250117C00135000 | 2024-07-26 3:56PM EDT | 135.00 | 3.17 | 2.71 | 3.90 | +0.70 | +28.34% | 10 | 65 | 30.43% |
| XHB250117C00140000 | 2024-07-16 3:30PM EDT | 140.00 | 2.41 | 1.76 | 2.78 | +0.89 | +58.55% | 3 | 15 | 29.76% |
| XHB250117C00145000 | 2024-07-22 11:36AM EDT | 145.00 | 0.68 | 0.95 | 1.94 | 0.00 | - | 8 | 18 | 29.19% |
| XHB250117C00150000 | 2024-07-15 10:36AM EDT | 150.00 | 0.28 | 0.65 | 1.31 | 0.00 | - | 2 | 0 | 28.60% |
| XHB250117C00155000 | 2024-07-19 3:31PM EDT | 155.00 | 0.24 | 0.25 | 0.87 | 0.00 | - | 1 | 1 | 28.13% |
| XHB250117C00160000 | 2024-07-26 1:13PM EDT | 160.00 | 0.41 | 0.11 | 0.81 | +0.12 | +41.38% | 3 | 1 | 29.93% |
| XHB250117C00165000 | 2024-07-26 9:51AM EDT | 165.00 | 0.27 | 0.07 | 0.44 | +0.12 | +80.00% | 5 | 0 | 28.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2024-06-28 9:30AM EDT | 30.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 618 | 72.27% |
| XHB250117P00035000 | 2023-12-13 11:23AM EDT | 35.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 133.47% |
| XHB250117P00040000 | 2024-03-05 3:52PM EDT | 40.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 1 | 149 | 119.82% |
| XHB250117P00045000 | 2024-07-10 3:01PM EDT | 45.00 | 0.12 | 0.00 | 2.12 | 0.00 | - | 1 | 267 | 87.50% |
| XHB250117P00048000 | 2024-01-30 10:30AM EDT | 48.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XHB250117P00049000 | 2024-02-05 11:21AM EDT | 49.00 | 0.35 | 0.16 | 0.26 | 0.00 | - | 3 | 36 | 60.06% |
| XHB250117P00050000 | 2024-07-12 3:58PM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 234 | 59.42% |
| XHB250117P00051000 | 2023-02-21 10:38AM EDT | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 108.69% |
| XHB250117P00052000 | 2023-12-20 11:03AM EDT | 52.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 93.68% |
| XHB250117P00053000 | 2024-01-16 4:05PM EDT | 53.00 | 0.41 | 0.05 | 10.00 | 0.00 | - | 100 | 81 | 114.62% |
| XHB250117P00054000 | 2023-10-27 3:08PM EDT | 54.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 89.97% |
| XHB250117P00055000 | 2024-06-26 3:10PM EDT | 55.00 | 0.31 | 0.00 | 1.61 | 0.00 | - | 1 | 34 | 66.92% |
| XHB250117P00056000 | 2024-05-14 9:30AM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 25.00% |
| XHB250117P00057000 | 2024-07-25 3:15PM EDT | 57.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 30 | 31 | 65.67% |
| XHB250117P00058000 | 2024-04-12 2:05PM EDT | 58.00 | 0.42 | 0.00 | 1.91 | 0.00 | - | 1 | 3 | 65.11% |
| XHB250117P00059000 | 2023-09-01 12:37PM EDT | 59.00 | 2.24 | 0.15 | 9.60 | 0.00 | - | 3 | 22 | 100.84% |
| XHB250117P00060000 | 2024-05-13 12:12PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 5 | 613 | 53.64% |
| XHB250117P00061000 | 2024-02-27 4:57PM EDT | 61.00 | 0.55 | 0.11 | 0.38 | 0.00 | - | 75 | 125 | 50.88% |
| XHB250117P00062000 | 2023-06-08 2:04PM EDT | 62.00 | 4.15 | 0.86 | 5.85 | 0.00 | - | 19 | 104 | 83.64% |
| XHB250117P00063000 | 2023-12-04 10:38AM EDT | 63.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 25.00% |
| XHB250117P00064000 | 2023-12-04 10:38AM EDT | 64.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 9 | 155 | 25.00% |
| XHB250117P00065000 | 2024-07-08 12:17PM EDT | 65.00 | 0.44 | 0.06 | 0.34 | 0.00 | - | 22 | 842 | 45.61% |
| XHB250117P00066000 | 2024-02-23 1:33PM EDT | 66.00 | 0.91 | 0.07 | 0.77 | 0.00 | - | 1 | 364 | 52.17% |
| XHB250117P00067000 | 2024-04-10 2:22PM EDT | 67.00 | 0.74 | 0.13 | 0.82 | 0.00 | - | 1 | 17 | 51.71% |
| XHB250117P00068000 | 2024-07-15 10:39AM EDT | 68.00 | 0.38 | 0.02 | 0.44 | 0.00 | - | 2 | 29 | 44.53% |
| XHB250117P00069000 | 2024-05-30 2:37PM EDT | 69.00 | 0.44 | 0.06 | 2.59 | 0.00 | - | 1 | 111 | 55.30% |
| XHB250117P00070000 | 2024-07-22 9:30AM EDT | 70.00 | 0.36 | 0.13 | 0.50 | 0.00 | - | 1 | 1,095 | 43.53% |
| XHB250117P00071000 | 2024-03-07 10:30AM EDT | 71.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 1 | 170 | 59.06% |
| XHB250117P00072000 | 2024-07-15 10:53AM EDT | 72.00 | 0.44 | 0.00 | 2.78 | 0.00 | - | 2 | 36 | 52.27% |
| XHB250117P00073000 | 2024-03-06 2:50PM EDT | 73.00 | 1.13 | 0.02 | 5.00 | 0.00 | - | 1 | 234 | 60.44% |
| XHB250117P00074000 | 2024-02-23 4:29PM EDT | 74.00 | 1.48 | 0.41 | 1.10 | 0.00 | - | 155 | 269 | 47.00% |
| XHB250117P00075000 | 2024-07-25 11:25AM EDT | 75.00 | 0.53 | 0.24 | 0.66 | 0.00 | - | 23 | 692 | 40.77% |
| XHB250117P00080000 | 2024-07-22 11:11AM EDT | 80.00 | 0.68 | 0.11 | 0.97 | -0.09 | -11.69% | 10 | 1,089 | 39.16% |
| XHB250117P00085000 | 2024-07-16 12:32PM EDT | 85.00 | 0.97 | 0.42 | 1.20 | -0.02 | -2.02% | 10 | 2,530 | 36.08% |
| XHB250117P00090000 | 2024-07-26 2:36PM EDT | 90.00 | 1.39 | 0.98 | 1.67 | -0.45 | -24.46% | 11 | 1,247 | 34.27% |
| XHB250117P00095000 | 2024-07-26 10:08AM EDT | 95.00 | 1.94 | 1.60 | 2.49 | -0.49 | -20.16% | 2 | 703 | 33.50% |
| XHB250117P00100000 | 2024-07-25 11:20AM EDT | 100.00 | 3.35 | 1.50 | 3.30 | 0.00 | - | 3 | 3,309 | 31.54% |
| XHB250117P00105000 | 2024-07-26 10:08AM EDT | 105.00 | 3.93 | 2.65 | 6.50 | -1.08 | -21.56% | 2 | 176 | 37.49% |
| XHB250117P00110000 | 2024-07-26 3:13PM EDT | 110.00 | 5.60 | 4.65 | 7.90 | -1.00 | -15.15% | 1 | 321 | 35.12% |
| XHB250117P00115000 | 2024-07-26 2:25PM EDT | 115.00 | 7.50 | 6.50 | 8.95 | -1.20 | -13.79% | 104 | 184 | 30.79% |
| XHB250117P00120000 | 2024-07-26 2:37PM EDT | 120.00 | 9.90 | 8.80 | 10.60 | -0.85 | -7.91% | 200 | 5 | 27.36% |
| XHB250117P00125000 | 2024-07-26 10:52AM EDT | 125.00 | 12.90 | 11.55 | 13.65 | -0.90 | -6.52% | 1 | - | 26.98% |
| XHB250117P00135000 | 2024-07-18 9:34AM EDT | 135.00 | 21.50 | 18.40 | 20.95 | 0.00 | - | 1 | 38 | 26.45% |
© 2024 Yahoo. All rights reserved.