Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.04+0.51 (+0.76%)
As of 12:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117C000300002022-12-30 12:03PM EST30.0032.2037.1038.900.00-202649.63%
XHB250117C000400002023-01-26 3:59PM EST40.0029.0029.0030.200.00-2934442.11%
XHB250117C000450002023-01-26 2:33PM EST45.0025.2025.1526.400.00-2530240.45%
XHB250117C000500002023-01-25 1:22PM EST50.0021.4521.5022.850.00-203038.90%
XHB250117C000560002022-12-28 9:54AM EST56.0014.7717.4518.850.00-13836.90%
XHB250117C000570002022-11-11 10:24AM EST57.0016.2712.5017.500.00-11234.33%
XHB250117C000600002023-01-26 11:15AM EST60.0015.4115.0016.450.00-11335.81%
XHB250117C000610002022-11-10 1:06PM EST61.0013.3410.0015.000.00-1688432.97%
XHB250117C000650002022-12-22 2:10PM EST65.0010.099.5014.500.00--236.73%
XHB250117C000700002023-01-23 11:12AM EST70.0010.009.7511.200.00-1433.14%
XHB250117C000720002022-11-28 2:31PM EST72.007.902.4011.700.00--136.40%
XHB250117C000750002023-01-23 11:06AM EST75.008.007.559.05+0.14+1.78%101032.00%
XHB250117C000850002022-12-22 2:10PM EST85.003.842.007.000.00-2233.78%
XHB250117C000900002023-01-19 9:44AM EST90.003.503.054.450.00-11229.43%
XHB250117C000950002023-01-19 1:40PM EST95.002.382.183.450.00--128.81%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117P000300002023-01-26 10:15AM EST30.001.050.541.060.00-320942.36%
XHB250117P000350002023-01-20 12:20PM EST35.001.600.931.550.00-1339.39%
XHB250117P000400002023-01-27 11:30AM EST40.001.851.482.20-0.25-11.90%3836.83%
XHB250117P000450002023-01-26 10:21AM EST45.002.782.223.050.00-2334.60%
XHB250117P000490002023-01-26 10:21AM EST49.003.482.973.850.00-1232.80%
XHB250117P000500002023-01-20 2:05PM EST50.004.223.154.100.00-301732.47%
XHB250117P000540002022-09-26 2:00PM EST54.009.007.507.900.00-1240.23%
XHB250117P000550002023-01-18 9:30AM EST55.005.304.905.100.00-31429.48%
XHB250117P000560002022-11-10 9:42AM EST56.007.995.0010.000.00-1143.90%
XHB250117P000570002022-10-27 10:12AM EST57.008.932.8012.300.00--049.51%
XHB250117P000580002022-11-28 3:33PM EST58.008.503.8013.300.00-1150.91%
XHB250117P000590002022-12-12 2:06PM EST59.008.622.4012.000.00--145.20%
XHB250117P000600002023-01-19 12:07PM EST60.007.855.907.000.00-11228.66%
XHB250117P000620002022-12-20 9:48AM EST62.0010.507.958.850.00-202731.19%
XHB250117P000630002023-01-20 3:38PM EST63.008.547.008.150.00-7427.72%
XHB250117P000640002022-12-15 1:30PM EST64.0010.603.7513.250.00--4340.61%
XHB250117P000650002022-12-12 12:54PM EST65.0011.205.0014.950.00-706243.76%
XHB250117P000680002022-12-19 10:07AM EST68.0013.606.1015.500.00--140.18%
XHB250117P000700002022-11-16 11:37AM EST70.0014.3511.5016.500.00--139.47%
XHB250117P000850002022-12-16 9:56AM EST85.0024.4515.6025.550.00-1135.43%