Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
75.64-1.14 (-1.48%)
At close: 04:00PM EDT
75.40 -0.24 (-0.32%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117C000300002023-03-22 3:11PM EDT30.0036.7735.3045.300.00-1260.00%
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%
XHB250117C000450002023-08-14 2:48PM EDT45.0040.6032.4042.400.00-231568.86%
XHB250117C000490002023-04-06 11:16AM EDT49.0020.1520.2030.200.00-6645.65%
XHB250117C000500002023-09-11 11:48AM EDT50.0034.200.000.000.00-8310.00%
XHB250117C000510002023-09-07 12:20PM EDT51.0033.540.000.000.00-550.00%
XHB250117C000530002023-04-05 9:30AM EDT53.0018.7017.2027.200.00--644.54%
XHB250117C000560002023-03-13 9:30AM EDT56.0016.700.000.000.00-1380.00%
XHB250117C000570002023-05-15 1:21PM EDT57.0019.0018.6528.650.00-31060.28%
XHB250117C000600002023-06-15 10:10AM EDT60.0021.6122.9532.950.00-21463.31%
XHB250117C000610002023-08-28 3:53PM EDT61.0024.1019.0529.050.00-841151.03%
XHB250117C000620002023-09-11 1:02PM EDT62.0024.800.000.000.00-110.00%
XHB250117C000630002023-05-17 2:54PM EDT63.0016.1014.6524.650.00--456.72%
XHB250117C000650002023-07-18 1:18PM EDT65.0024.6321.4021.850.00-15150.46%
XHB250117C000660002023-05-17 3:07PM EDT66.0014.3512.8022.800.00-1355.24%
XHB250117C000680002023-05-18 3:50PM EDT68.0013.7811.5021.500.00-2253.94%
XHB250117C000690002023-06-23 10:50AM EDT69.0016.0515.5025.450.00-54552.06%
XHB250117C000700002023-06-27 3:27PM EDT70.0017.4615.8525.850.00-1854.65%
XHB250117C000710002023-09-01 1:14PM EDT71.0019.660.000.000.00-25400.00%
XHB250117C000720002023-08-08 9:58AM EDT72.0019.2015.0019.050.00-1751.63%
XHB250117C000730002023-08-21 11:08AM EDT73.0014.8012.0520.550.00-21157.55%
XHB250117C000740002023-05-17 11:56AM EDT74.009.757.8017.800.00--150.30%
XHB250117C000750002023-09-25 11:54AM EDT75.0011.470.000.000.00-5460.00%
XHB250117C000800002023-09-06 9:59AM EDT80.0012.750.000.000.00-11521.56%
XHB250117C000850002023-09-13 10:04AM EDT85.008.750.000.000.00-13053.13%
XHB250117C000900002023-09-20 3:53PM EDT90.005.980.000.000.00-63163.13%
XHB250117C000950002023-09-12 10:52AM EDT95.005.650.000.000.00-658303.13%
XHB250117C001000002023-09-19 1:15PM EDT100.003.250.000.000.00-761,1486.25%
XHB250117C001050002023-09-07 12:20PM EDT105.003.420.000.000.00-5366.25%
XHB250117C001100002023-08-15 12:55PM EDT110.002.740.009.600.00-253055.21%
XHB250117C001150002023-08-23 2:03PM EDT115.001.550.641.600.00-103829.43%
XHB250117C001200002023-07-12 12:52PM EDT120.001.130.109.650.00--2660.45%
XHB250117C001250002023-09-19 1:07PM EDT125.000.550.000.000.00-13012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117P000300002023-09-25 3:13PM EDT30.000.310.000.000.00-149412.50%
XHB250117P000350002023-09-21 3:37PM EDT35.000.590.000.000.00-13912.50%
XHB250117P000400002023-09-01 12:59PM EDT40.000.700.000.000.00-122512.50%
XHB250117P000450002023-09-19 2:35PM EDT45.001.000.000.000.00-25025312.50%
XHB250117P000480002023-02-13 3:05PM EDT48.002.970.259.800.00-1054.73%
XHB250117P000490002023-03-30 9:48AM EDT49.002.280.009.600.00-1251.97%
XHB250117P000500002023-09-25 9:53AM EDT50.001.570.000.000.00-51026.25%
XHB250117P000510002023-02-21 10:38AM EDT51.003.672.904.750.00-1148.52%
XHB250117P000520002023-05-18 12:24PM EDT52.002.850.039.600.00-41068.10%
XHB250117P000540002023-02-01 12:18PM EDT54.004.360.109.650.00-1264.45%
XHB250117P000550002023-09-15 1:14PM EDT55.001.650.000.000.00-11466.25%
XHB250117P000560002023-05-26 2:44PM EDT56.003.801.703.300.00-101134.63%
XHB250117P000570002023-05-26 3:06PM EDT57.003.901.904.000.00-303136.38%
XHB250117P000580002023-07-19 11:39AM EDT58.002.110.209.750.00-1357.51%
XHB250117P000590002023-09-01 12:37PM EDT59.002.240.000.000.00-3226.25%
XHB250117P000600002023-09-21 2:10PM EDT60.003.150.000.000.00-605956.25%
XHB250117P000610002023-08-09 2:01PM EDT61.002.682.282.770.00-24726.03%
XHB250117P000620002023-06-08 2:04PM EDT62.004.150.865.850.00-1910436.63%
XHB250117P000630002023-05-26 2:15PM EDT63.005.753.004.800.00-15931.38%
XHB250117P000640002023-08-31 10:37AM EDT64.003.000.000.000.00-21433.13%
XHB250117P000650002023-09-26 1:05PM EDT65.004.200.000.000.00-37933.13%
XHB250117P000660002023-09-06 3:38PM EDT66.003.500.000.000.00-2703653.13%
XHB250117P000670002023-07-13 9:35AM EDT67.003.630.309.850.00-1342.64%
XHB250117P000680002023-08-18 12:14PM EDT68.004.803.656.050.00-12928.74%
XHB250117P000690002023-09-22 10:03AM EDT69.005.430.000.000.00-51031.56%
XHB250117P000700002023-09-25 9:53AM EDT70.005.670.000.000.00-51251.56%
XHB250117P000710002023-08-10 10:14AM EDT71.004.500.5010.050.00-1536.80%
XHB250117P000720002023-06-07 2:16PM EDT72.007.203.0010.600.00--1536.85%
XHB250117P000730002023-09-19 11:02AM EDT73.005.800.000.000.00-4880.78%
XHB250117P000740002023-09-20 3:53PM EDT74.006.310.000.000.00-51030.39%
XHB250117P000750002023-09-26 3:32PM EDT75.007.690.000.000.00-205300.20%
XHB250117P000800002023-09-19 2:48PM EDT80.008.500.000.000.00-116700.00%
XHB250117P000850002023-09-22 11:52AM EDT85.0012.650.000.000.00-51,3130.00%
XHB250117P000900002023-09-01 11:43AM EDT90.0011.400.000.000.00-131790.00%
XHB250117P000950002023-06-02 1:21PM EDT95.0022.8011.5521.550.00-2222.32%
XHB250117P001000002023-08-07 11:09AM EDT100.0017.3014.9024.900.00-1316.85%
XHB250117P001050002023-08-25 11:24AM EDT105.0026.9521.3031.300.00-1326.66%