Singapore markets open in 1 minute
Straits Times Index
3,294.86 +0.04 (+0.00%) S&P 500
4,397.94 -84.79 (-1.89%) Dow
34,265.37 -450.03 (-1.30%) Nasdaq
13,768.92 -385.08 (-2.72%) BTC-USD
35,923.25 +561.71 (+1.59%) CMC Crypto 200
831.13 +588.45 (+242.48%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220128C00070000 | 2021-12-20 9:30AM EST | 70.00 | 11.00 | 6.20 | 6.80 | 0.00 | - | - | 1 | 148.88% |
| XHB220128C00072000 | 2022-01-21 2:27PM EST | 72.00 | 2.40 | 1.55 | 2.55 | +2.40 | - | 1 | 0 | 62.40% |
| XHB220128C00073000 | 2022-01-21 4:00PM EST | 73.00 | 1.42 | 1.05 | 1.95 | +1.42 | - | 4 | 0 | 59.77% |
| XHB220128C00074000 | 2022-01-21 11:46AM EST | 74.00 | 1.51 | 0.60 | 1.35 | +1.51 | - | 46 | 0 | 54.79% |
| XHB220128C00075000 | 2022-01-21 3:50PM EST | 75.00 | 0.65 | 0.30 | 1.00 | +0.65 | -58.93% | 463 | 1 | 54.79% |
| XHB220128C00075500 | 2022-01-21 3:50PM EST | 75.50 | 0.50 | 0.40 | 1.40 | +0.50 | - | 10 | 1 | 56.35% |
| XHB220128C00076000 | 2022-01-21 3:50PM EST | 76.00 | 0.35 | 0.00 | 1.00 | -0.88 | -71.54% | 3 | 49 | 64.40% |
| XHB220128C00077000 | 2022-01-20 9:51AM EST | 77.00 | 0.86 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 47.66% |
| XHB220128C00077500 | 2022-01-19 3:17PM EST | 77.50 | 0.82 | 0.00 | 0.55 | +0.82 | - | - | 2 | 60.25% |
| XHB220128C00078000 | 2022-01-21 3:28PM EST | 78.00 | 0.15 | 0.00 | 0.60 | -0.15 | -50.00% | 2 | 5 | 52.05% |
| XHB220128C00078500 | 2022-01-20 12:25PM EST | 78.50 | 0.41 | 0.00 | 4.10 | +0.41 | - | - | 1 | 121.97% |
| XHB220128C00079000 | 2022-01-21 11:31AM EST | 79.00 | 0.15 | 0.00 | 0.15 | +0.15 | -65.91% | 6 | 8 | 48.73% |
| XHB220128C00079500 | 2022-01-20 2:00PM EST | 79.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 58.69% |
| XHB220128C00080000 | 2022-01-18 12:07PM EST | 80.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 58.20% |
| XHB220128C00080500 | 2022-01-21 10:33AM EST | 80.50 | 0.10 | 0.00 | 0.25 | -0.78 | -88.64% | 1 | 10 | 54.88% |
| XHB220128C00081000 | 2022-01-20 3:54PM EST | 81.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 57.42% |
| XHB220128C00081500 | 2021-12-17 2:27PM EST | 81.50 | 3.30 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 57.42% |
| XHB220128C00082000 | 2022-01-19 2:35PM EST | 82.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 3 | 27 | 78.22% |
| XHB220128C00082500 | 2022-01-14 1:48PM EST | 82.50 | 0.27 | 0.00 | 0.55 | 0.00 | - | 10 | 36 | 77.73% |
| XHB220128C00083000 | 2022-01-12 9:39AM EST | 83.00 | 1.25 | 0.00 | 0.70 | 0.00 | - | 3 | 7 | 85.55% |
| XHB220128C00083500 | 2022-01-04 10:10AM EST | 83.50 | 2.60 | 0.00 | 0.70 | 0.00 | - | - | 10 | 88.38% |
| XHB220128C00084000 | 2022-01-10 1:10PM EST | 84.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 4 | 20 | 91.11% |
| XHB220128C00084500 | 2022-01-18 10:37AM EST | 84.50 | 0.10 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 133.79% |
| XHB220128C00085000 | 2022-01-18 9:36AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 102 | 59.38% |
| XHB220128C00085500 | 2022-01-13 2:33PM EST | 85.50 | 0.27 | 0.00 | 0.65 | 0.00 | - | 10 | 14 | 97.46% |
| XHB220128C00086000 | 2022-01-14 2:04PM EST | 86.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 11 | 101.86% |
| XHB220128C00086500 | 2021-12-30 12:34PM EST | 86.50 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 17 | 106.25% |
| XHB220128C00087000 | 2022-01-10 9:30AM EST | 87.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 3 | 9 | 110.55% |
| XHB220128C00087500 | 2022-01-05 2:33PM EST | 87.50 | 0.58 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 119.82% |
| XHB220128C00088000 | 2022-01-12 11:05AM EST | 88.00 | 0.41 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 112.11% |
| XHB220128C00090000 | 2022-01-14 3:30PM EST | 90.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 132.81% |
| XHB220128C00090500 | 2022-01-21 10:33AM EST | 90.50 | 0.13 | 0.00 | 0.65 | +0.05 | +62.50% | 1 | 1 | 122.17% |
| XHB220128C00091000 | 2022-01-03 2:27PM EST | 91.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 122.27% |
| XHB220128C00100000 | 2022-01-14 3:30PM EST | 100.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 137.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220128P00070000 | 2022-01-21 3:56PM EST | 70.00 | 0.55 | 0.15 | 0.80 | +0.30 | +120.00% | 19 | 6 | 56.64% |
| XHB220128P00071000 | 2022-01-21 3:12PM EST | 71.00 | 0.80 | 0.10 | 1.05 | +0.80 | +140.00% | 5 | 7 | 54.20% |
| XHB220128P00072000 | 2022-01-21 1:41PM EST | 72.00 | 0.87 | 0.05 | 1.45 | +0.87 | - | 7 | 2 | 54.30% |
| XHB220128P00073000 | 2022-01-21 3:36PM EST | 73.00 | 1.50 | 0.55 | 1.90 | +1.50 | -5.26% | 10 | 6 | 53.27% |
| XHB220128P00074000 | 2022-01-21 1:41PM EST | 74.00 | 1.62 | 0.95 | 2.50 | +0.39 | +31.71% | 2 | 35 | 54.20% |
| XHB220128P00075000 | 2022-01-21 1:20PM EST | 75.00 | 2.30 | 2.00 | 3.30 | +0.45 | +24.32% | 338 | 14 | 58.94% |
| XHB220128P00075500 | 2022-01-21 3:27PM EST | 75.50 | 3.00 | 2.45 | 3.60 | +3.00 | - | 1 | 1 | 57.37% |
| XHB220128P00076000 | 2022-01-21 10:03AM EST | 76.00 | 2.96 | 2.60 | 4.10 | +0.08 | +2.78% | 1 | 6 | 62.01% |
| XHB220128P00076500 | 2022-01-20 12:10PM EST | 76.50 | 1.57 | 2.85 | 4.90 | 0.00 | - | 2 | 2 | 76.76% |
| XHB220128P00077000 | 2022-01-21 10:37AM EST | 77.00 | 3.02 | 2.20 | 6.70 | -0.61 | -16.80% | 10 | 5 | 122.95% |
| XHB220128P00077500 | 2022-01-19 3:46PM EST | 77.50 | 2.58 | 4.00 | 5.60 | 0.00 | - | 422 | 417 | 75.05% |
| XHB220128P00078000 | 2021-12-30 9:30AM EST | 78.00 | 0.35 | 3.00 | 7.20 | 0.00 | - | 5 | 5 | 116.80% |
| XHB220128P00078500 | 2022-01-20 1:02PM EST | 78.50 | 3.02 | 4.80 | 6.40 | 0.00 | - | 31 | 32 | 75.24% |
| XHB220128P00079000 | 2022-01-20 2:57PM EST | 79.00 | 4.20 | 5.20 | 7.10 | 0.00 | - | 1 | 15 | 87.01% |
| XHB220128P00079500 | 2022-01-18 12:05AM EST | 79.50 | 1.70 | 4.50 | 8.90 | 0.00 | - | - | 1 | 136.72% |
| XHB220128P00080000 | 2022-01-21 10:33AM EST | 80.00 | 6.54 | 6.00 | 8.00 | +2.34 | +55.71% | 1 | 446 | 90.43% |
| XHB220128P00080500 | 2022-01-14 9:33AM EST | 80.50 | 2.10 | 5.70 | 10.00 | 0.00 | - | 1 | 1 | 59.57% |
| XHB220128P00081000 | 2022-01-14 9:33AM EST | 81.00 | 2.36 | 7.00 | 9.10 | 0.00 | - | 1 | 6 | 101.76% |
| XHB220128P00081500 | 2022-01-20 1:02PM EST | 81.50 | 5.67 | 6.50 | 9.60 | 0.00 | - | 31 | 35 | 105.27% |
| XHB220128P00082000 | 2022-01-05 10:58AM EST | 82.00 | 0.75 | 7.00 | 10.10 | 0.00 | - | 3 | 13 | 108.69% |
| XHB220128P00082500 | 2022-01-12 2:54PM EST | 82.50 | 2.74 | 7.60 | 10.60 | 0.00 | - | 1 | 11 | 112.11% |
| XHB220128P00083000 | 2022-01-19 9:30AM EST | 83.00 | 6.73 | 8.00 | 12.40 | 0.00 | - | 5 | 0 | 53.13% |
| XHB220128P00083500 | 2022-01-10 9:30AM EST | 83.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB220128P00084000 | 2022-01-18 9:39AM EST | 84.00 | 6.90 | 9.20 | 12.10 | 0.00 | - | 1 | 31 | 121.97% |
| XHB220128P00084500 | 2022-01-10 9:53AM EST | 84.50 | 6.75 | 9.50 | 14.00 | 0.00 | - | 3 | 2 | 68.75% |
| XHB220128P00085000 | 2022-01-11 12:30PM EST | 85.00 | 5.20 | 10.00 | 14.40 | 0.00 | - | 10 | 0 | 60.94% |
| XHB220128P00086500 | 2022-01-14 1:34PM EST | 86.50 | 8.50 | 11.50 | 14.70 | 0.00 | - | 10 | 6 | 142.19% |
| XHB220128P00088000 | 2021-12-16 12:37PM EST | 88.00 | 5.35 | 6.80 | 10.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
