Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
67.15+0.62 (+0.93%)
At close: 04:00PM EST
67.56 +0.41 (+0.61%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230203C000550002023-01-06 3:34PM EST55.008.959.7514.400.00-11197.66%
XHB230203C000580002023-01-20 1:04PM EST58.006.166.9011.100.00-100100154.44%
XHB230203C000600002023-01-20 3:27PM EST60.004.914.509.100.00-11133.64%
XHB230203C000610002023-01-12 1:24PM EST61.005.603.658.100.00-138123.14%
XHB230203C000615002023-01-26 1:07PM EST61.504.853.457.650.00-17119.53%
XHB230203C000620002023-01-06 3:09PM EST62.003.272.977.600.00-66128.37%
XHB230203C000630002023-01-20 3:27PM EST63.002.442.186.600.00-115117.09%
XHB230203C000635002023-01-26 10:36AM EST63.503.141.556.150.00-27112.84%
XHB230203C000640002023-01-27 3:41PM EST64.003.741.135.55+1.24+49.60%47104.10%
XHB230203C000645002023-01-26 10:36AM EST64.502.351.025.250.00-23104.00%
XHB230203C000650002023-01-27 3:59PM EST65.002.590.505.00+0.52+25.12%1120104.98%
XHB230203C000655002023-01-24 2:12PM EST65.501.710.424.750.00-47105.66%
XHB230203C000660002023-01-27 3:49PM EST66.002.000.114.90+0.46+29.87%212650.98%
XHB230203C000665002023-01-26 1:31PM EST66.501.050.054.800.00-47356.45%
XHB230203C000670002023-01-27 12:37PM EST67.001.180.104.85+0.28+31.11%303764.75%
XHB230203C000675002023-01-27 3:28PM EST67.501.110.034.80+0.50+81.97%133269.53%
XHB230203C000680002023-01-27 11:47AM EST68.000.720.504.80+0.17+30.91%102781.88%
XHB230203C000690002023-01-27 3:33PM EST69.000.460.004.80+0.20+76.92%41586.23%
XHB230203C000720002023-01-18 10:27AM EST72.000.150.004.800.00--1114.80%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230203P000520002023-01-10 10:01AM EST52.000.150.004.800.00-20237.01%
XHB230203P000540002023-01-23 10:14AM EST54.000.030.000.100.00-111177.34%
XHB230203P000550002023-01-23 9:35AM EST55.000.060.004.800.00-810203.52%
XHB230203P000560002023-01-26 9:35AM EST56.000.030.004.800.00-55192.53%
XHB230203P000565002023-01-09 1:43PM EST56.500.230.014.800.00--6187.21%
XHB230203P000570002022-12-30 3:24PM EST57.001.100.004.800.00-77181.59%
XHB230203P000580002023-01-19 11:43AM EST58.000.210.004.800.00-23170.70%
XHB230203P000585002023-01-11 9:30AM EST58.500.330.004.800.00-12165.23%
XHB230203P000590002023-01-27 3:28PM EST59.000.060.001.17-0.26-81.25%1788.96%
XHB230203P000595002023-01-03 2:33PM EST59.501.740.004.800.00--1154.30%
XHB230203P000600002023-01-25 3:01PM EST60.000.090.001.390.00-2785.89%
XHB230203P000605002023-01-24 1:18PM EST60.500.110.000.080.00-5645.31%
XHB230203P000610002023-01-20 10:01AM EST61.000.570.001.440.00-102878.52%
XHB230203P000615002023-01-24 1:32PM EST61.500.170.001.920.00-111183.59%
XHB230203P000620002023-01-23 1:11PM EST62.000.270.001.630.00-112573.63%
XHB230203P000625002023-01-24 3:57PM EST62.500.270.000.350.00-1750.10%
XHB230203P000630002023-01-26 11:56AM EST63.000.300.002.230.00-27575.10%
XHB230203P000635002023-01-27 2:54PM EST63.500.160.002.95-0.10-38.46%11181.74%
XHB230203P000640002023-01-27 3:36PM EST64.000.200.053.10-0.26-56.52%620979.54%
XHB230203P000645002023-01-27 2:40PM EST64.500.270.004.80-0.25-48.08%1698.24%
XHB230203P000650002023-01-25 12:38PM EST65.000.880.000.470.00-34434.67%
XHB230203P000655002023-01-25 10:55AM EST65.501.390.004.800.00-67086.18%
XHB230203P000660002023-01-27 3:03PM EST66.000.620.604.85-0.40-39.22%276788.92%
XHB230203P000665002023-01-27 3:44PM EST66.500.740.024.80-0.49-39.84%16215173.78%
XHB230203P000670002023-01-27 3:44PM EST67.000.910.494.80-2.44-72.84%16815773.44%
XHB230203P000675002023-01-27 3:03PM EST67.501.190.054.80-2.66-69.09%6560.40%