Singapore markets open in 4 hours 41 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.88-0.82 (-0.78%)
At close: 04:00PM EDT
103.88 0.00 (0.00%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB260116C000350002024-05-20 11:30AM EDT35.0072.8966.5071.500.00-1168.63%
XHB260116C000450002024-04-10 10:00AM EDT45.0061.6060.5065.500.00--162.98%
XHB260116C000500002024-01-05 12:34PM EDT50.0046.0043.8053.800.00-110.00%
XHB260116C000550002024-04-19 9:49AM EDT55.0048.8048.7058.700.00-2253.47%
XHB260116C000600002024-04-22 12:57PM EDT60.0044.200.000.000.00-900.00%
XHB260116C000650002024-02-13 10:45AM EDT65.0036.9739.0549.050.00-193060.03%
XHB260116C000700002024-04-17 9:47AM EDT70.0037.6035.9545.950.00-53559.31%
XHB260116C000730002024-05-07 1:04PM EDT73.0038.6035.4545.100.00-2261.39%
XHB260116C000740002024-02-27 11:55AM EDT74.0034.7742.3545.500.00-21659.66%
XHB260116C000750002024-02-12 2:34PM EDT75.0032.4433.0043.000.00-254958.60%
XHB260116C000760002023-12-19 1:57PM EDT76.0027.5319.5029.500.00-202021.63%
XHB260116C000770002024-02-26 10:57AM EDT77.0032.2039.0539.850.00-12352.21%
XHB260116C000780002023-12-26 4:56PM EDT78.0027.7921.0531.050.00-12631.70%
XHB260116C000790002024-02-12 4:08PM EDT79.0029.4826.2536.250.00-321046.93%
XHB260116C000800002024-04-10 9:30AM EDT80.0033.550.000.000.00-240.00%
XHB260116C000810002024-03-01 2:15PM EDT81.0031.0035.8540.000.00-323253.63%
XHB260116C000820002024-03-15 12:22PM EDT82.0031.5821.9531.950.00-252540.55%
XHB260116C000830002024-03-19 11:05AM EDT83.0030.6725.3528.300.00-323233.11%
XHB260116C000840002024-04-10 11:11AM EDT84.0030.5029.5033.000.00--145.65%
XHB260116C000850002024-03-20 2:56PM EDT85.0031.8222.5032.500.00-574645.70%
XHB260116C000870002024-04-01 12:59PM EDT87.0032.5225.9027.100.00-335835.86%
XHB260116C000880002023-12-22 3:26PM EDT88.0020.9512.9022.900.00-1327.61%
XHB260116C000890002024-04-01 10:02AM EDT89.0031.7422.8523.950.00-81731.32%
XHB260116C000900002024-04-25 3:06PM EDT90.0023.4723.1524.550.00-105333.88%
XHB260116C000920002024-04-01 10:02AM EDT92.0029.7021.1022.000.00--830.73%
XHB260116C000930002023-11-10 2:15PM EDT93.007.508.3017.800.00-18022.96%
XHB260116C000940002024-02-23 10:51AM EDT94.0020.5625.8528.900.00-735547.28%
XHB260116C000950002024-05-23 11:26AM EDT95.0020.9015.9025.90-0.90-4.13%57541.99%
XHB260116C001000002024-04-16 3:44PM EDT100.0017.5017.8527.850.00-32350.29%
XHB260116C001050002024-04-10 3:46PM EDT105.0016.8715.3020.000.00-11138.73%
XHB260116C001100002024-05-01 3:51PM EDT110.0012.8512.4018.000.00-12538.50%
XHB260116C001150002024-05-21 3:35PM EDT115.0012.205.9015.900.00-11237.77%
XHB260116C001200002024-03-14 2:08PM EDT120.0010.305.2514.850.00-21038.71%
XHB260116C001300002024-02-27 1:46PM EDT130.006.009.5011.300.00-1137.03%
XHB260116C001350002024-04-16 1:30PM EDT135.004.902.1011.800.00-61840.22%
XHB260116C001400002024-03-12 3:28PM EDT140.004.912.007.000.00-333432.60%
XHB260116C001450002024-03-20 3:32PM EDT145.004.651.1011.100.00-1042.86%
XHB260116C001550002024-03-28 2:23PM EDT155.003.460.0010.000.00-13444.17%
XHB260116C001600002024-04-02 10:22AM EDT160.002.291.151.620.00-1124.67%
XHB260116C001650002024-05-22 10:50AM EDT165.001.200.781.220.00-1324.18%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB260116P000350002024-02-02 4:21PM EDT35.000.480.155.000.00-101068.34%
XHB260116P000400002024-05-03 2:14PM EDT40.000.320.230.630.00-115743.48%
XHB260116P000450002024-03-04 3:58PM EDT45.000.570.030.700.00-10010639.43%
XHB260116P000500002024-05-15 9:46AM EDT50.000.670.491.100.00-2938.67%
XHB260116P000550002024-05-15 9:46AM EDT55.000.840.539.600.00-21054.53%
XHB260116P000600002024-05-16 9:36AM EDT60.001.240.561.630.00-3050633.61%
XHB260116P000650002024-02-21 10:30AM EDT65.003.160.042.350.00-51033.06%
XHB260116P000700002024-05-22 1:37PM EDT70.002.221.976.950.00-821344.55%
XHB260116P000740002024-05-15 2:41PM EDT74.002.491.783.400.00-1410629.70%
XHB260116P000750002024-05-22 1:37PM EDT75.002.822.7410.000.00-84347.82%
XHB260116P000770002024-02-22 10:48AM EDT77.004.191.983.200.00-1526.65%
XHB260116P000800002024-04-15 12:33PM EDT80.004.150.2010.000.00-33042.48%
XHB260116P000810002024-03-18 2:03PM EDT81.004.300.1510.050.00-21141.57%
XHB260116P000840002023-12-12 11:07AM EDT84.009.305.5010.500.00--139.56%
XHB260116P000850002024-03-07 3:52PM EDT85.005.000.4510.000.00-13037.38%
XHB260116P000860002024-04-18 3:03PM EDT86.006.514.6014.600.00--246.86%
XHB260116P000880002024-04-17 3:23PM EDT88.006.901.3511.350.00-2137.42%
XHB260116P000900002024-05-16 2:16PM EDT90.005.501.2011.100.00-11134.85%
XHB260116P000930002024-03-14 10:34AM EDT93.007.303.2512.500.00-2134.78%
XHB260116P000940002024-03-01 12:48PM EDT94.008.074.856.500.00-1121.22%
XHB260116P000950002024-04-08 1:40PM EDT95.007.053.5513.550.00-11034.89%
XHB260116P001000002024-05-22 10:13AM EDT100.009.009.4010.000.00-164522.73%
XHB260116P001050002024-05-15 3:40PM EDT105.009.8511.4512.050.00-1321.51%
XHB260116P001100002024-05-15 1:19PM EDT110.0011.957.3516.600.00-31924.39%
XHB260116P001200002024-05-13 10:11AM EDT120.0017.7014.8024.800.00-10027.05%
XHB260116P001250002024-03-22 10:06AM EDT125.0019.6821.4031.400.00-151532.72%
XHB260116P001300002024-02-29 2:08PM EDT130.0027.9720.6023.450.00-220.00%
XHB260116P001350002024-02-06 12:04PM EDT135.0040.0522.7032.700.00-2017.49%
XHB260116P001400002024-02-20 4:38PM EDT140.0041.6024.4034.400.00-100.00%
XHB260116P001450002024-05-08 11:50AM EDT145.0039.7040.9541.250.00-237912.72%
XHB260116P001500002024-05-08 3:17PM EDT150.0044.6545.9046.250.00-228513.79%
XHB260116P001550002024-04-10 9:57AM EDT155.0049.7045.0050.000.00-2610.00%
XHB260116P001600002024-03-20 12:21PM EDT160.0053.1554.3564.350.00-1042.11%