Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
104.56+0.17 (+0.16%)
At close: 04:00PM EST
104.40 -0.16 (-0.15%)
Pre-market: 08:19AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117C000300002023-12-22 1:32PM EST30.0065.6858.0068.000.00-2250.00%
XHB250117C000350002023-02-06 2:20PM EST35.0036.7029.9039.900.00--250.00%
XHB250117C000400002023-04-06 11:30AM EST40.0027.0024.0034.000.00-273640.00%
XHB250117C000450002023-12-18 10:15AM EST45.0049.1345.3555.350.00-543150.00%
XHB250117C000490002023-04-06 10:16AM EST49.0020.1520.2030.200.00-660.00%
XHB250117C000500002023-10-03 11:03AM EST50.0027.2023.1533.150.00-1310.00%
XHB250117C000510002023-09-07 11:20AM EST51.0033.5422.6032.600.00-550.00%
XHB250117C000530002023-11-29 1:49PM EST53.0032.1542.9545.800.00--60.00%
XHB250117C000560002023-03-13 8:30AM EST56.0016.700.000.000.00-1380.00%
XHB250117C000570002023-05-15 12:21PM EST57.0019.0018.6528.650.00-3100.00%
XHB250117C000580002024-02-05 11:52AM EST58.0038.500.000.000.00--200.00%
XHB250117C000600002024-02-05 1:41PM EST60.0037.220.000.000.00-25370.00%
XHB250117C000610002023-08-28 2:53PM EST61.0024.1019.0529.050.00-84110.00%
XHB250117C000620002023-09-11 12:02PM EST62.0024.8018.5028.500.00-110.00%
XHB250117C000630002023-05-17 1:54PM EST63.0016.1014.6524.650.00--40.00%
XHB250117C000640002024-02-12 10:22AM EST64.0038.110.000.000.00-210.00%
XHB250117C000650002024-02-01 3:30PM EST65.0033.5538.2543.250.00-408253.43%
XHB250117C000660002023-05-17 2:07PM EST66.0014.3512.8022.800.00-130.00%
XHB250117C000680002023-05-18 2:50PM EST68.0013.7811.5021.500.00-220.00%
XHB250117C000690002024-03-04 9:30AM EST69.0037.950.000.000.00-1450.00%
XHB250117C000700002024-02-27 3:50PM EST70.0035.000.000.000.00-11190.00%
XHB250117C000710002023-09-01 12:14PM EST71.0019.669.4519.450.00-25400.00%
XHB250117C000720002024-02-06 11:54AM EST72.0026.700.000.000.00-5400.00%
XHB250117C000730002023-12-19 11:24AM EST73.0026.1219.6029.600.00-680.00%
XHB250117C000740002023-12-28 11:44AM EST74.0026.7020.0030.000.00-61680.00%
XHB250117C000750002024-01-24 2:21PM EST75.0022.5026.5034.550.00-110047.02%
XHB250117C000800002024-02-29 10:12AM EST80.0027.070.000.000.00-25600.00%
XHB250117C000850002024-02-13 9:42AM EST85.0018.350.000.000.00-17980.00%
XHB250117C000900002024-02-09 2:08PM EST90.0016.300.000.000.00-19330.00%
XHB250117C000950002024-03-04 3:28PM EST95.0017.450.000.000.00-138470.00%
XHB250117C001000002024-03-04 11:30AM EST100.0013.900.000.000.00-59380.00%
XHB250117C001050002024-03-04 3:28PM EST105.0010.860.000.000.00-101650.20%
XHB250117C001100002024-03-01 2:35PM EST110.007.860.000.000.00-61041.56%
XHB250117C001150002024-03-01 11:12AM EST115.005.750.000.000.00-11363.13%
XHB250117C001200002024-03-01 10:30AM EST120.004.050.000.000.00-11253.13%
XHB250117C001250002024-03-04 9:49AM EST125.003.200.000.000.00-2703.13%
XHB250117C001300002024-02-27 12:57PM EST130.001.780.000.000.00-166.25%
XHB250117C001350002024-02-15 3:22PM EST135.001.030.000.000.00-3296.25%
XHB250117C001400002024-02-29 11:08AM EST140.000.720.000.000.00-166.25%
XHB250117C001450002024-02-15 3:22PM EST145.000.450.000.000.00--36.25%
XHB250117C001500002024-03-01 9:44AM EST150.000.280.000.000.00-216.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117P000300002024-03-04 1:30PM EST30.000.020.000.000.00-158125.00%
XHB250117P000350002023-12-13 10:23AM EST35.000.200.005.000.00-14193.55%
XHB250117P000400002024-03-04 1:30PM EST40.000.070.000.000.00-114925.00%
XHB250117P000450002023-11-24 10:11AM EST45.000.660.009.600.00-126691.91%
XHB250117P000480002024-01-30 9:30AM EST48.000.330.000.000.00-1112.50%
XHB250117P000490002024-02-05 10:21AM EST49.000.350.000.000.00-33612.50%
XHB250117P000500002024-02-23 2:11PM EST50.000.290.000.000.00-6022812.50%
XHB250117P000510002023-02-21 9:38AM EST51.003.672.904.750.00-1174.39%
XHB250117P000520002023-12-20 10:03AM EST52.000.530.005.000.00-41363.50%
XHB250117P000530002024-01-16 3:05PM EST53.000.410.0510.000.00-1008178.55%
XHB250117P000540002023-10-27 2:08PM EST54.002.700.005.000.00-1260.68%
XHB250117P000550002023-12-26 10:15AM EST55.001.040.001.500.00-14551.39%
XHB250117P000560002024-02-21 9:30AM EST56.000.180.000.000.00-57212.50%
XHB250117P000570002023-05-26 2:06PM EST57.003.901.904.000.00-303159.66%
XHB250117P000580002024-02-12 3:31PM EST58.000.580.000.000.00-1612.50%
XHB250117P000590002023-09-01 11:37AM EST59.002.240.159.600.00-32268.09%
XHB250117P000600002024-03-04 1:58PM EST60.000.450.000.000.00-362612.50%
XHB250117P000610002024-02-27 3:57PM EST61.000.550.000.000.00-7512512.50%
XHB250117P000620002023-06-08 1:04PM EST62.004.150.865.850.00-1910455.48%
XHB250117P000630002023-12-04 9:38AM EST63.002.071.103.200.00-96753.31%
XHB250117P000640002023-12-04 9:38AM EST64.002.071.253.400.00-915553.16%
XHB250117P000650002024-02-28 12:09PM EST65.000.750.000.000.00-1085812.50%
XHB250117P000660002024-02-23 12:33PM EST66.000.910.000.000.00-136412.50%
XHB250117P000670002023-11-29 12:19PM EST67.003.051.352.100.00-11842.11%
XHB250117P000680002023-09-26 10:11AM EST68.004.861.4510.300.00-12959.96%
XHB250117P000690002024-01-19 10:52AM EST69.001.670.002.590.00-311142.78%
XHB250117P000700002024-03-01 2:54PM EST70.000.900.000.000.00-31,08012.50%
XHB250117P000710002024-03-01 3:53PM EST71.000.980.000.000.00-301716.25%
XHB250117P000720002024-02-23 10:15AM EST72.001.320.000.000.00-20366.25%
XHB250117P000730002024-02-26 1:13PM EST73.001.350.000.000.00-12356.25%
XHB250117P000740002024-02-23 3:29PM EST74.001.480.000.000.00-1552696.25%
XHB250117P000750002024-02-27 10:18AM EST75.001.470.000.000.00-106946.25%
XHB250117P000800002024-03-01 12:48PM EST80.001.770.000.000.00-909906.25%
XHB250117P000850002024-03-04 12:06PM EST85.002.430.000.000.00-142,6826.25%
XHB250117P000900002024-03-01 3:03PM EST90.003.400.000.000.00-127823.13%
XHB250117P000950002024-02-16 3:36PM EST95.006.550.000.000.00-401773.13%
XHB250117P001000002024-03-01 3:30PM EST100.006.250.000.000.00-392841.56%
XHB250117P001050002024-03-01 12:24PM EST105.008.370.000.000.00-11120.00%
XHB250117P001100002024-03-01 12:00PM EST110.0010.850.000.000.00-23420.00%