Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,006.87 -64.76 (-1.28%) Dow
37,830.99 -629.93 (-1.64%) Nasdaq
15,454.18 -258.57 (-1.65%) Bitcoin USD
63,503.00 -1,508.38 (-2.32%) CMC Crypto 200
1,370.19 -12.38 (-0.90%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2024-03-11 10:19AM EDT | 30.00 | 73.40 | 75.55 | 75.85 | 0.00 | - | 2 | 5 | 138.11% |
| XHB250117C00035000 | 2023-02-06 3:20PM EDT | 35.00 | 36.70 | 29.90 | 39.90 | 0.00 | - | - | 25 | 0.00% |
| XHB250117C00040000 | 2024-03-08 2:04PM EDT | 40.00 | 65.70 | 66.55 | 70.70 | 0.00 | - | 2 | 362 | 131.58% |
| XHB250117C00045000 | 2024-03-13 12:37PM EDT | 45.00 | 62.95 | 57.95 | 62.30 | 0.00 | - | 124 | 315 | 92.29% |
| 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 | 23.15 | 33.15 | 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 | 73.27% |
| XHB250117C00060000 | 2024-03-11 11:32AM EDT | 60.00 | 44.40 | 43.60 | 48.30 | 0.00 | - | 25 | 62 | 70.24% |
| XHB250117C00061000 | 2024-03-07 10:30AM EDT | 61.00 | 48.50 | 46.80 | 51.25 | 0.00 | - | 84 | 11 | 89.92% |
| 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 | 78.44% |
| XHB250117C00065000 | 2024-02-01 4:30PM EDT | 65.00 | 33.55 | 38.25 | 43.25 | 0.00 | - | 40 | 82 | 61.31% |
| XHB250117C00066000 | 2023-05-17 3:07PM EDT | 66.00 | 14.35 | 12.80 | 22.80 | 0.00 | - | 1 | 3 | 0.00% |
| XHB250117C00068000 | 2024-03-05 11:51AM EDT | 68.00 | 38.55 | 41.90 | 42.30 | 0.00 | - | 2 | 4 | 77.30% |
| XHB250117C00069000 | 2024-03-04 10:30AM EDT | 69.00 | 37.95 | 39.60 | 44.00 | 0.00 | - | 1 | 45 | 78.61% |
| XHB250117C00070000 | 2024-03-21 10:19AM EDT | 70.00 | 42.60 | 30.40 | 35.00 | 0.00 | - | 1 | 84 | 50.31% |
| 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 | 48.63% |
| XHB250117C00073000 | 2024-03-05 11:51AM EDT | 73.00 | 34.10 | 37.50 | 37.85 | 0.00 | - | 2 | 10 | 71.16% |
| XHB250117C00074000 | 2023-12-28 12:44PM EDT | 74.00 | 26.70 | 20.00 | 30.00 | 0.00 | - | 6 | 168 | 40.09% |
| XHB250117C00075000 | 2024-04-18 3:27PM EDT | 75.00 | 28.84 | 28.35 | 28.75 | 0.00 | - | 1 | 112 | 37.61% |
| XHB250117C00080000 | 2024-04-16 3:41PM EDT | 80.00 | 25.30 | 24.20 | 24.60 | 0.00 | - | 5 | 587 | 35.79% |
| XHB250117C00085000 | 2024-04-16 2:05PM EDT | 85.00 | 21.40 | 20.20 | 20.55 | 0.00 | - | 1 | 848 | 33.61% |
| XHB250117C00090000 | 2024-04-15 3:22PM EDT | 90.00 | 18.81 | 16.50 | 16.85 | 0.00 | - | 4 | 932 | 31.91% |
| XHB250117C00095000 | 2024-04-10 3:59PM EDT | 95.00 | 16.51 | 13.15 | 13.45 | 0.00 | - | 3 | 850 | 30.28% |
| XHB250117C00100000 | 2024-04-25 9:52AM EDT | 100.00 | 10.00 | 10.35 | 10.70 | -2.30 | -18.70% | 20 | 958 | 29.60% |
| XHB250117C00105000 | 2024-04-23 12:33PM EDT | 105.00 | 9.36 | 7.70 | 8.05 | 0.00 | - | 3 | 172 | 28.13% |
| XHB250117C00110000 | 2024-04-12 2:27PM EDT | 110.00 | 7.80 | 5.65 | 5.95 | 0.00 | - | 1 | 147 | 27.15% |
| XHB250117C00115000 | 2024-04-23 3:26PM EDT | 115.00 | 5.20 | 4.00 | 4.30 | 0.00 | - | 1 | 138 | 26.39% |
| XHB250117C00120000 | 2024-04-23 12:30PM EDT | 120.00 | 3.65 | 2.75 | 2.97 | 0.00 | - | 1 | 185 | 25.54% |
| XHB250117C00125000 | 2024-04-10 9:30AM EDT | 125.00 | 3.20 | 1.89 | 2.05 | 0.00 | - | 3 | 807 | 25.07% |
| XHB250117C00130000 | 2024-04-12 11:01AM EDT | 130.00 | 2.06 | 1.09 | 1.32 | 0.00 | - | 1 | 19 | 24.34% |
| XHB250117C00135000 | 2024-03-21 10:05AM EDT | 135.00 | 2.37 | 0.11 | 3.60 | 0.00 | - | 8 | 55 | 36.98% |
| XHB250117C00140000 | 2024-03-13 12:30PM EDT | 140.00 | 1.25 | 0.25 | 5.00 | 0.00 | - | 1 | 7 | 44.87% |
| XHB250117C00145000 | 2024-03-08 3:53PM EDT | 145.00 | 0.67 | 0.02 | 5.00 | 0.00 | - | 2 | 5 | 47.46% |
| XHB250117C00150000 | 2024-03-13 10:58AM EDT | 150.00 | 0.46 | 0.33 | 0.38 | 0.00 | - | 1 | 0 | 25.54% |
| XHB250117C00155000 | 2024-04-23 11:10AM EDT | 155.00 | 0.17 | 0.02 | 0.14 | 0.00 | - | 1 | 2 | 23.19% |
| XHB250117C00160000 | 2024-03-21 2:26PM EDT | 160.00 | 0.33 | 0.00 | 1.80 | 0.00 | - | - | 1 | 39.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2024-04-11 1:52PM EDT | 30.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 599 | 57.03% |
| XHB250117P00035000 | 2023-12-13 11:23AM EDT | 35.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 100.17% |
| XHB250117P00040000 | 2024-03-05 3:52PM EDT | 40.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 1 | 149 | 88.92% |
| XHB250117P00045000 | 2023-11-24 11:11AM EDT | 45.00 | 0.66 | 0.00 | 9.60 | 0.00 | - | 1 | 266 | 98.13% |
| 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 | 43.60% |
| XHB250117P00050000 | 2024-04-03 9:49AM EDT | 50.00 | 0.15 | 0.18 | 0.30 | 0.00 | - | 1 | 226 | 43.56% |
| XHB250117P00051000 | 2023-02-21 10:38AM EDT | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 78.99% |
| XHB250117P00052000 | 2023-12-20 11:03AM EDT | 52.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 4 | 13 | 67.20% |
| XHB250117P00053000 | 2024-01-16 4:05PM EDT | 53.00 | 0.41 | 0.05 | 10.00 | 0.00 | - | 100 | 81 | 83.44% |
| XHB250117P00054000 | 2023-10-27 3:08PM EDT | 54.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 64.10% |
| XHB250117P00055000 | 2024-03-11 9:32AM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| XHB250117P00056000 | 2024-02-21 10:30AM EDT | 56.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 5 | 72 | 39.99% |
| XHB250117P00057000 | 2023-05-26 3:06PM EDT | 57.00 | 3.90 | 1.90 | 4.00 | 0.00 | - | 30 | 31 | 62.92% |
| XHB250117P00058000 | 2024-04-12 2:05PM EDT | 58.00 | 0.42 | 0.37 | 0.53 | 0.00 | - | 1 | 3 | 39.36% |
| XHB250117P00059000 | 2023-09-01 12:37PM EDT | 59.00 | 2.24 | 0.15 | 9.60 | 0.00 | - | 3 | 22 | 71.94% |
| XHB250117P00060000 | 2024-04-16 9:52AM EDT | 60.00 | 0.57 | 0.43 | 0.57 | 0.00 | - | 2 | 615 | 37.84% |
| XHB250117P00061000 | 2024-02-27 4:57PM EDT | 61.00 | 0.55 | 0.11 | 0.38 | 0.00 | - | 75 | 125 | 33.96% |
| XHB250117P00062000 | 2023-06-08 2:04PM EDT | 62.00 | 4.15 | 0.86 | 5.85 | 0.00 | - | 19 | 104 | 58.24% |
| XHB250117P00063000 | 2023-12-04 10:38AM EDT | 63.00 | 2.07 | 1.10 | 3.20 | 0.00 | - | 9 | 67 | 55.87% |
| XHB250117P00064000 | 2023-12-04 10:38AM EDT | 64.00 | 2.07 | 1.25 | 3.40 | 0.00 | - | 9 | 155 | 55.68% |
| XHB250117P00065000 | 2024-04-11 10:21AM EDT | 65.00 | 0.65 | 0.63 | 0.79 | 0.00 | - | 5 | 866 | 35.40% |
| XHB250117P00066000 | 2024-02-23 1:33PM EDT | 66.00 | 0.91 | 0.07 | 0.77 | 0.00 | - | 1 | 364 | 34.18% |
| XHB250117P00067000 | 2024-04-10 2:22PM EDT | 67.00 | 0.74 | 0.73 | 0.89 | 0.00 | - | 1 | 17 | 34.38% |
| XHB250117P00068000 | 2023-09-26 11:11AM EDT | 68.00 | 4.86 | 1.45 | 10.30 | 0.00 | - | 1 | 29 | 62.85% |
| XHB250117P00069000 | 2024-01-19 11:52AM EDT | 69.00 | 1.67 | 0.00 | 2.59 | 0.00 | - | 3 | 111 | 44.35% |
| XHB250117P00070000 | 2024-04-19 9:51AM EDT | 70.00 | 1.10 | 0.95 | 1.09 | 0.00 | - | 1 | 1,090 | 33.11% |
| XHB250117P00071000 | 2024-03-07 10:30AM EDT | 71.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 1 | 170 | 38.42% |
| XHB250117P00072000 | 2024-02-23 11:15AM EDT | 72.00 | 1.32 | 0.01 | 1.01 | 0.00 | - | 20 | 36 | 30.48% |
| XHB250117P00073000 | 2024-03-06 2:50PM EDT | 73.00 | 1.13 | 0.02 | 5.00 | 0.00 | - | 1 | 234 | 51.47% |
| XHB250117P00074000 | 2024-02-23 4:29PM EDT | 74.00 | 1.48 | 0.41 | 1.10 | 0.00 | - | 155 | 269 | 29.22% |
| XHB250117P00075000 | 2024-04-17 1:16PM EDT | 75.00 | 1.59 | 1.34 | 1.52 | 0.00 | - | 3 | 695 | 31.09% |
| XHB250117P00080000 | 2024-04-17 1:57PM EDT | 80.00 | 2.19 | 1.89 | 2.10 | 0.00 | - | 5 | 1,054 | 29.16% |
| XHB250117P00085000 | 2024-04-24 12:16PM EDT | 85.00 | 2.75 | 2.80 | 2.97 | 0.00 | - | 1 | 2,722 | 27.69% |
| XHB250117P00090000 | 2024-04-17 1:50PM EDT | 90.00 | 4.28 | 3.85 | 4.05 | 0.00 | - | 151 | 951 | 26.00% |
| XHB250117P00095000 | 2024-04-24 9:53AM EDT | 95.00 | 4.45 | 5.35 | 5.55 | 0.00 | - | 2 | 237 | 24.63% |
| XHB250117P00100000 | 2024-04-23 3:53PM EDT | 100.00 | 6.35 | 7.25 | 7.50 | 0.00 | - | 4 | 452 | 23.41% |
| XHB250117P00105000 | 2024-04-24 9:53AM EDT | 105.00 | 8.10 | 9.65 | 9.90 | 0.00 | - | 2 | 121 | 22.14% |
| XHB250117P00110000 | 2024-04-08 10:01AM EDT | 110.00 | 8.97 | 12.40 | 12.75 | 0.00 | - | 1 | 73 | 20.72% |
| XHB250117P00115000 | 2024-04-17 3:07PM EDT | 115.00 | 16.20 | 15.90 | 16.15 | 0.00 | - | 1 | 2 | 19.38% |
| XHB250117P00120000 | 2024-03-28 2:08PM EDT | 120.00 | 12.63 | 19.75 | 20.05 | 0.00 | - | 1 | 1 | 18.01% |
| XHB250117P00135000 | 2024-04-17 2:29PM EDT | 135.00 | 33.80 | 34.05 | 34.20 | 0.00 | - | 140 | 38 | 19.04% |
© 2024 Yahoo. All rights reserved.