Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB260116C00035000 | 2024-05-20 11:30AM EDT | 35.00 | 72.89 | 64.35 | 74.35 | 0.00 | - | 1 | 1 | 0.00% |
| XHB260116C00045000 | 2024-07-12 11:26AM EDT | 45.00 | 65.15 | 70.00 | 75.00 | 0.00 | - | 1 | 0 | 65.69% |
| XHB260116C00050000 | 2024-01-05 12:34PM EDT | 50.00 | 46.00 | 43.80 | 53.80 | 0.00 | - | 1 | 1 | 0.00% |
| XHB260116C00055000 | 2024-04-19 9:49AM EDT | 55.00 | 48.80 | 48.70 | 58.70 | 0.00 | - | 2 | 2 | 0.00% |
| XHB260116C00060000 | 2024-07-09 3:38PM EDT | 60.00 | 41.50 | 56.95 | 60.70 | 0.00 | - | 1 | 70 | 51.84% |
| XHB260116C00065000 | 2024-02-13 10:45AM EDT | 65.00 | 36.97 | 44.00 | 45.05 | 0.00 | - | 19 | 30 | 0.00% |
| XHB260116C00070000 | 2024-06-26 3:55PM EDT | 70.00 | 35.30 | 48.05 | 51.35 | 0.00 | - | 10 | 45 | 44.72% |
| XHB260116C00073000 | 2024-05-07 1:04PM EDT | 73.00 | 38.60 | 32.00 | 42.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB260116C00074000 | 2024-02-27 11:55AM EDT | 74.00 | 34.77 | 42.45 | 43.40 | 0.00 | - | 2 | 16 | 22.55% |
| XHB260116C00075000 | 2024-07-16 3:57PM EDT | 75.00 | 44.12 | 43.80 | 47.25 | 0.00 | - | 3 | 49 | 43.24% |
| XHB260116C00076000 | 2023-12-19 1:57PM EDT | 76.00 | 27.53 | 25.50 | 30.50 | 0.00 | - | 20 | 20 | 0.00% |
| XHB260116C00077000 | 2024-06-18 12:02PM EDT | 77.00 | 32.85 | 39.25 | 41.70 | 0.00 | - | 1 | 22 | 28.48% |
| XHB260116C00078000 | 2023-12-26 4:56PM EDT | 78.00 | 27.79 | 21.05 | 31.05 | 0.00 | - | 12 | 6 | 0.00% |
| XHB260116C00079000 | 2024-02-12 4:08PM EDT | 79.00 | 29.48 | 26.25 | 36.25 | 0.00 | - | 32 | 10 | 0.00% |
| XHB260116C00080000 | 2024-04-10 9:30AM EDT | 80.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XHB260116C00081000 | 2024-03-01 2:15PM EDT | 81.00 | 31.00 | 35.85 | 40.00 | 0.00 | - | 32 | 32 | 34.08% |
| XHB260116C00082000 | 2024-03-15 12:22PM EDT | 82.00 | 31.58 | 21.95 | 31.95 | 0.00 | - | 25 | 25 | 0.00% |
| XHB260116C00083000 | 2024-03-19 11:05AM EDT | 83.00 | 30.67 | 25.35 | 28.30 | 0.00 | - | 32 | 32 | 0.00% |
| XHB260116C00084000 | 2024-04-10 11:11AM EDT | 84.00 | 30.50 | 29.50 | 33.00 | 0.00 | - | - | 1 | 12.89% |
| XHB260116C00085000 | 2024-03-20 2:56PM EDT | 85.00 | 31.82 | 22.50 | 32.50 | 0.00 | - | 57 | 46 | 17.35% |
| XHB260116C00087000 | 2024-04-01 12:59PM EDT | 87.00 | 32.52 | 25.90 | 27.10 | 0.00 | - | 33 | 58 | 0.00% |
| XHB260116C00088000 | 2023-12-22 3:26PM EDT | 88.00 | 20.95 | 18.45 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| XHB260116C00089000 | 2024-07-17 11:30AM EDT | 89.00 | 32.20 | 32.70 | 36.15 | 0.00 | - | 17 | 17 | 38.73% |
| XHB260116C00090000 | 2024-07-18 1:17PM EDT | 90.00 | 31.25 | 31.95 | 35.70 | 0.00 | - | 32 | 54 | 39.16% |
| XHB260116C00091000 | 2024-07-11 1:41PM EDT | 91.00 | 24.02 | 31.00 | 34.80 | 0.00 | - | 2 | 1 | 38.50% |
| XHB260116C00092000 | 2024-07-26 12:20PM EDT | 92.00 | 32.08 | 30.50 | 33.80 | +2.38 | +8.01% | 8 | 8 | 37.59% |
| XHB260116C00093000 | 2024-07-18 10:53AM EDT | 93.00 | 30.28 | 29.75 | 33.35 | 0.00 | - | 2 | 1 | 37.96% |
| XHB260116C00094000 | 2024-07-15 1:40PM EDT | 94.00 | 24.50 | 29.05 | 32.25 | 0.00 | - | 10 | 65 | 36.83% |
| XHB260116C00095000 | 2024-07-25 3:44PM EDT | 95.00 | 27.45 | 28.35 | 31.55 | 0.00 | - | 1 | 81 | 36.61% |
| XHB260116C00100000 | 2024-07-25 12:21PM EDT | 100.00 | 25.00 | 25.00 | 28.10 | 0.00 | - | 5 | 46 | 35.39% |
| XHB260116C00105000 | 2024-07-05 10:04AM EDT | 105.00 | 23.60 | 21.90 | 25.10 | +12.76 | +117.71% | 1 | 16 | 34.77% |
| XHB260116C00110000 | 2024-07-23 9:54AM EDT | 110.00 | 17.85 | 19.00 | 22.10 | 0.00 | - | 1 | 17 | 33.78% |
| XHB260116C00115000 | 2024-07-26 10:12AM EDT | 115.00 | 18.50 | 16.35 | 19.25 | +1.40 | +8.19% | 1 | 17 | 32.74% |
| XHB260116C00120000 | 2024-07-17 9:30AM EDT | 120.00 | 15.56 | 13.10 | 16.90 | +1.81 | +13.16% | 19 | 17 | 32.26% |
| XHB260116C00125000 | 2024-07-19 3:59PM EDT | 125.00 | 10.77 | 11.70 | 14.65 | 0.00 | - | 2 | 44 | 31.61% |
| XHB260116C00130000 | 2024-07-26 1:05PM EDT | 130.00 | 11.35 | 9.70 | 12.70 | +1.93 | +20.49% | 7 | 11 | 31.15% |
| XHB260116C00135000 | 2024-07-18 2:31PM EDT | 135.00 | 9.00 | 8.00 | 10.75 | +1.35 | +17.65% | 1 | 17 | 30.36% |
| XHB260116C00140000 | 2024-07-26 12:31PM EDT | 140.00 | 8.10 | 6.40 | 9.10 | +2.25 | +38.46% | 1 | 33 | 29.77% |
| XHB260116C00145000 | 2024-03-20 3:32PM EDT | 145.00 | 4.65 | 1.10 | 11.10 | 0.00 | - | 1 | 0 | 35.70% |
| XHB260116C00150000 | 2024-07-18 9:54AM EDT | 150.00 | 4.85 | 4.00 | 7.45 | 0.00 | - | 1 | 51 | 30.85% |
| XHB260116C00155000 | 2024-07-16 3:12PM EDT | 155.00 | 3.48 | 3.10 | 5.40 | 0.00 | - | 66 | 34 | 28.47% |
| XHB260116C00160000 | 2024-04-02 10:22AM EDT | 160.00 | 2.29 | 1.15 | 1.62 | 0.00 | - | 1 | 1 | 20.29% |
| XHB260116C00165000 | 2024-07-16 3:45PM EDT | 165.00 | 2.30 | 2.33 | 3.70 | 0.00 | - | 25 | 69 | 27.73% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB260116P00035000 | 2024-06-28 12:33PM EDT | 35.00 | 0.39 | 0.09 | 0.53 | 0.00 | - | 1 | 12 | 54.15% |
| XHB260116P00040000 | 2024-07-10 1:31PM EDT | 40.00 | 0.32 | 0.00 | 1.68 | 0.00 | - | 1 | 158 | 52.95% |
| XHB260116P00045000 | 2024-03-04 3:58PM EDT | 45.00 | 0.57 | 0.03 | 0.70 | 0.00 | - | 100 | 106 | 45.92% |
| XHB260116P00050000 | 2024-05-15 9:46AM EDT | 50.00 | 0.67 | 0.30 | 1.16 | 0.00 | - | 2 | 9 | 45.96% |
| XHB260116P00055000 | 2024-05-15 9:46AM EDT | 55.00 | 0.84 | 0.50 | 1.40 | 0.00 | - | 2 | 10 | 43.29% |
| XHB260116P00060000 | 2024-07-23 10:46AM EDT | 60.00 | 1.01 | 0.36 | 1.38 | 0.00 | - | 46 | 697 | 38.84% |
| XHB260116P00065000 | 2024-07-23 10:46AM EDT | 65.00 | 1.32 | 0.89 | 1.87 | 0.00 | - | 1 | 11 | 37.77% |
| XHB260116P00070000 | 2024-07-25 9:58AM EDT | 70.00 | 1.80 | 1.31 | 2.09 | -0.25 | -12.20% | 2 | 213 | 34.95% |
| XHB260116P00074000 | 2024-05-15 2:41PM EDT | 74.00 | 2.49 | 0.00 | 4.40 | 0.00 | - | 14 | 106 | 40.94% |
| XHB260116P00075000 | 2024-05-22 1:37PM EDT | 75.00 | 2.82 | 2.85 | 5.40 | 0.00 | - | 1 | 43 | 43.41% |
| XHB260116P00077000 | 2024-02-22 10:48AM EDT | 77.00 | 4.19 | 1.98 | 3.20 | 0.00 | - | 1 | 5 | 34.16% |
| XHB260116P00080000 | 2024-07-22 3:27PM EDT | 80.00 | 3.10 | 1.91 | 3.70 | 0.00 | - | 3 | 1,673 | 33.56% |
| XHB260116P00081000 | 2024-06-27 2:06PM EDT | 81.00 | 4.65 | 2.03 | 3.85 | 0.00 | - | 9 | 20 | 33.28% |
| XHB260116P00082000 | 2024-07-19 11:42AM EDT | 82.00 | 3.45 | 2.16 | 4.00 | 0.00 | - | 17 | 17 | 32.98% |
| XHB260116P00084000 | 2024-07-23 1:02PM EDT | 84.00 | 3.45 | 2.45 | 4.35 | 0.00 | - | 5 | 11 | 32.49% |
| XHB260116P00085000 | 2024-07-23 12:07PM EDT | 85.00 | 3.70 | 2.60 | 4.50 | 0.00 | - | 8 | 67 | 32.15% |
| XHB260116P00086000 | 2024-07-25 3:28PM EDT | 86.00 | 3.95 | 2.91 | 4.70 | 0.00 | - | 26 | 72 | 31.94% |
| XHB260116P00087000 | 2024-05-30 11:05AM EDT | 87.00 | 5.40 | 2.05 | 12.05 | 0.00 | - | 48 | 48 | 49.89% |
| XHB260116P00088000 | 2024-07-19 11:41AM EDT | 88.00 | 4.60 | 3.05 | 5.10 | 0.00 | - | 5 | 26 | 31.48% |
| XHB260116P00089000 | 2024-07-23 12:07PM EDT | 89.00 | 4.40 | 3.25 | 5.30 | 0.00 | - | 2 | 101 | 31.22% |
| XHB260116P00090000 | 2024-07-23 12:07PM EDT | 90.00 | 4.60 | 4.00 | 5.30 | -0.05 | -1.08% | 2 | 272 | 30.43% |
| XHB260116P00092000 | 2024-05-30 11:05AM EDT | 92.00 | 6.80 | 4.30 | 14.30 | 0.00 | - | 10 | 10 | 49.95% |
| XHB260116P00093000 | 2024-06-17 12:47PM EDT | 93.00 | 6.90 | 5.35 | 6.05 | 0.00 | - | 2 | 2 | 29.94% |
| XHB260116P00094000 | 2024-07-01 9:30AM EDT | 94.00 | 8.80 | 4.75 | 6.40 | 0.00 | - | 1 | 2 | 29.98% |
| XHB260116P00095000 | 2024-07-26 12:58PM EDT | 95.00 | 5.68 | 4.50 | 6.65 | -0.53 | -8.53% | 8 | 152 | 29.76% |
| XHB260116P00100000 | 2024-07-26 10:03AM EDT | 100.00 | 6.95 | 6.95 | 7.30 | -0.75 | -9.74% | 5 | 996 | 27.15% |
| XHB260116P00105000 | 2024-07-26 12:51PM EDT | 105.00 | 8.58 | 6.00 | 9.60 | -0.66 | -7.14% | 17 | 40 | 27.67% |
| XHB260116P00110000 | 2024-07-26 12:58PM EDT | 110.00 | 10.18 | 8.90 | 11.45 | -1.42 | -12.24% | 42 | 27 | 26.76% |
| XHB260116P00115000 | 2024-07-26 3:48PM EDT | 115.00 | 12.40 | 12.50 | 13.50 | -0.95 | -7.12% | 17 | 28 | 25.79% |
| XHB260116P00120000 | 2024-05-13 10:11AM EDT | 120.00 | 17.70 | 18.10 | 19.30 | 0.00 | - | 10 | 0 | 31.03% |
| XHB260116P00125000 | 2024-07-18 10:50AM EDT | 125.00 | 17.90 | 14.50 | 18.45 | 0.00 | - | 1 | 16 | 24.03% |
| XHB260116P00130000 | 2024-02-29 2:08PM EDT | 130.00 | 27.97 | 20.60 | 23.45 | 0.00 | - | 2 | 2 | 26.99% |
| XHB260116P00135000 | 2024-02-06 12:04PM EDT | 135.00 | 40.05 | 22.70 | 32.70 | 0.00 | - | 2 | 0 | 37.24% |
| XHB260116P00140000 | 2024-07-02 2:49PM EDT | 140.00 | 41.70 | 24.70 | 28.00 | 0.00 | - | 90 | 66 | 21.66% |
| XHB260116P00145000 | 2024-07-02 2:49PM EDT | 145.00 | 46.70 | 28.40 | 31.80 | 0.00 | - | 130 | 258 | 21.08% |
| XHB260116P00150000 | 2024-07-18 10:04AM EDT | 150.00 | 34.10 | 32.45 | 36.50 | 0.00 | - | 3 | 158 | 22.20% |
| XHB260116P00155000 | 2024-07-15 11:17AM EDT | 155.00 | 45.10 | 36.30 | 41.00 | 0.00 | - | 37 | 98 | 22.61% |
| XHB260116P00160000 | 2024-03-20 12:21PM EDT | 160.00 | 53.15 | 54.35 | 64.35 | 0.00 | - | 1 | 0 | 51.12% |
| XHB260116P00165000 | 2024-07-17 9:57AM EDT | 165.00 | 50.50 | 45.50 | 50.50 | 0.00 | - | - | 4 | 24.21% |
© 2024 Yahoo. All rights reserved.