Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,171.64 +146.20 (+0.63%) CMC Crypto 200
525.31 +8.30 (+1.61%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2022-12-30 12:03PM EST | 30.00 | 32.20 | 37.10 | 38.90 | 0.00 | - | 20 | 26 | 49.63% |
| XHB250117C00040000 | 2023-01-26 3:59PM EST | 40.00 | 29.00 | 29.00 | 30.20 | 0.00 | - | 29 | 344 | 42.11% |
| XHB250117C00045000 | 2023-01-26 2:33PM EST | 45.00 | 25.20 | 25.15 | 26.40 | 0.00 | - | 25 | 302 | 40.45% |
| XHB250117C00050000 | 2023-01-25 1:22PM EST | 50.00 | 21.45 | 21.50 | 22.85 | 0.00 | - | 20 | 30 | 38.90% |
| XHB250117C00056000 | 2022-12-28 9:54AM EST | 56.00 | 14.77 | 17.45 | 18.85 | 0.00 | - | 1 | 38 | 36.90% |
| XHB250117C00057000 | 2022-11-11 10:24AM EST | 57.00 | 16.27 | 12.50 | 17.50 | 0.00 | - | 1 | 12 | 34.33% |
| XHB250117C00060000 | 2023-01-26 11:15AM EST | 60.00 | 15.41 | 15.00 | 16.45 | 0.00 | - | 1 | 13 | 35.81% |
| XHB250117C00061000 | 2022-11-10 1:06PM EST | 61.00 | 13.34 | 10.00 | 15.00 | 0.00 | - | 168 | 84 | 32.97% |
| XHB250117C00065000 | 2022-12-22 2:10PM EST | 65.00 | 10.09 | 9.50 | 14.50 | 0.00 | - | - | 2 | 36.73% |
| XHB250117C00070000 | 2023-01-23 11:12AM EST | 70.00 | 10.00 | 9.75 | 11.20 | 0.00 | - | 1 | 4 | 33.14% |
| XHB250117C00072000 | 2022-11-28 2:31PM EST | 72.00 | 7.90 | 2.40 | 11.70 | 0.00 | - | - | 1 | 36.40% |
| XHB250117C00075000 | 2023-01-23 11:06AM EST | 75.00 | 8.00 | 7.55 | 9.05 | +0.14 | +1.78% | 10 | 10 | 32.00% |
| XHB250117C00085000 | 2022-12-22 2:10PM EST | 85.00 | 3.84 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 33.78% |
| XHB250117C00090000 | 2023-01-19 9:44AM EST | 90.00 | 3.50 | 3.05 | 4.45 | 0.00 | - | 1 | 12 | 29.43% |
| XHB250117C00095000 | 2023-01-19 1:40PM EST | 95.00 | 2.38 | 2.18 | 3.45 | 0.00 | - | - | 1 | 28.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2023-01-26 10:15AM EST | 30.00 | 1.05 | 0.54 | 1.06 | 0.00 | - | 3 | 209 | 42.36% |
| XHB250117P00035000 | 2023-01-20 12:20PM EST | 35.00 | 1.60 | 0.93 | 1.55 | 0.00 | - | 1 | 3 | 39.39% |
| XHB250117P00040000 | 2023-01-27 11:30AM EST | 40.00 | 1.85 | 1.48 | 2.20 | -0.25 | -11.90% | 3 | 8 | 36.83% |
| XHB250117P00045000 | 2023-01-26 10:21AM EST | 45.00 | 2.78 | 2.22 | 3.05 | 0.00 | - | 2 | 3 | 34.60% |
| XHB250117P00049000 | 2023-01-26 10:21AM EST | 49.00 | 3.48 | 2.97 | 3.85 | 0.00 | - | 1 | 2 | 32.80% |
| XHB250117P00050000 | 2023-01-20 2:05PM EST | 50.00 | 4.22 | 3.15 | 4.10 | 0.00 | - | 30 | 17 | 32.47% |
| XHB250117P00054000 | 2022-09-26 2:00PM EST | 54.00 | 9.00 | 7.50 | 7.90 | 0.00 | - | 1 | 2 | 40.23% |
| XHB250117P00055000 | 2023-01-18 9:30AM EST | 55.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 3 | 14 | 29.48% |
| XHB250117P00056000 | 2022-11-10 9:42AM EST | 56.00 | 7.99 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 43.90% |
| XHB250117P00057000 | 2022-10-27 10:12AM EST | 57.00 | 8.93 | 2.80 | 12.30 | 0.00 | - | - | 0 | 49.51% |
| XHB250117P00058000 | 2022-11-28 3:33PM EST | 58.00 | 8.50 | 3.80 | 13.30 | 0.00 | - | 1 | 1 | 50.91% |
| XHB250117P00059000 | 2022-12-12 2:06PM EST | 59.00 | 8.62 | 2.40 | 12.00 | 0.00 | - | - | 1 | 45.20% |
| XHB250117P00060000 | 2023-01-19 12:07PM EST | 60.00 | 7.85 | 5.90 | 7.00 | 0.00 | - | 1 | 12 | 28.66% |
| XHB250117P00062000 | 2022-12-20 9:48AM EST | 62.00 | 10.50 | 7.95 | 8.85 | 0.00 | - | 20 | 27 | 31.19% |
| XHB250117P00063000 | 2023-01-20 3:38PM EST | 63.00 | 8.54 | 7.00 | 8.15 | 0.00 | - | 7 | 4 | 27.72% |
| XHB250117P00064000 | 2022-12-15 1:30PM EST | 64.00 | 10.60 | 3.75 | 13.25 | 0.00 | - | - | 43 | 40.61% |
| XHB250117P00065000 | 2022-12-12 12:54PM EST | 65.00 | 11.20 | 5.00 | 14.95 | 0.00 | - | 70 | 62 | 43.76% |
| XHB250117P00068000 | 2022-12-19 10:07AM EST | 68.00 | 13.60 | 6.10 | 15.50 | 0.00 | - | - | 1 | 40.18% |
| XHB250117P00070000 | 2022-11-16 11:37AM EST | 70.00 | 14.35 | 11.50 | 16.50 | 0.00 | - | - | 1 | 39.47% |
| XHB250117P00085000 | 2022-12-16 9:56AM EST | 85.00 | 24.45 | 15.60 | 25.55 | 0.00 | - | 1 | 1 | 35.43% |
© 2023 Yahoo. All rights reserved.
