XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230609C000650002023-05-19 11:12AM EDT65.007.128.2512.850.00-12116.80%
XHB230609C000670002023-05-30 11:16AM EDT67.003.505.9510.550.00--1212.21%
XHB230609C000685002023-05-31 11:54AM EDT68.501.304.709.100.00-1769.14%
XHB230609C000690002023-06-02 10:57AM EDT69.002.924.208.450.00-52854.30%
XHB230609C000695002023-06-05 2:06PM EDT69.502.683.557.950.00-110171.68%
XHB230609C000700002023-06-05 2:06PM EDT70.005.183.207.65+2.95+132.29%28958.79%
XHB230609C000705002023-06-05 1:28PM EDT70.501.842.807.200.00-1660.74%
XHB230609C000710002023-06-07 12:56PM EDT71.004.342.306.85+2.45+129.63%78361.13%
XHB230609C000715002023-06-06 10:34AM EDT71.502.181.906.400.00-24860.64%
XHB230609C000720002023-06-06 11:16AM EDT72.002.031.005.550.00-3131138.57%
XHB230609C000725002023-06-06 11:25AM EDT72.501.560.805.300.00-793140.58%
XHB230609C000730002023-06-07 1:30PM EDT73.002.310.695.00+1.03+80.47%22553.42%
XHB230609C000735002023-06-07 10:47AM EDT73.501.890.124.85+1.10+139.24%3081,02653.13%
XHB230609C000740002023-06-07 10:25AM EDT74.001.390.264.75+0.92+195.74%1347866.65%
XHB230609C000750002023-06-07 12:48PM EDT75.000.670.104.80+0.41+157.69%5507985.11%
XHB230609C000760002023-06-07 3:30PM EDT76.000.250.004.80+0.21+525.00%3910100.54%
XHB230609C000775002023-05-04 10:43AM EDT77.500.240.004.800.00--1123.14%
XHB230609C000800002023-05-04 10:43AM EDT80.000.170.004.800.00-11155.57%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230609P000610002023-06-05 11:28AM EDT61.000.010.000.020.00-3490.63%
XHB230609P000620002023-06-01 2:26PM EDT62.000.050.004.800.00--1290.33%
XHB230609P000635002023-06-01 2:51PM EDT63.500.120.000.010.00--268.75%
XHB230609P000640002023-05-31 11:27AM EDT64.000.170.004.800.00--1261.23%
XHB230609P000645002023-05-18 12:09PM EDT64.500.160.004.800.00-11254.00%
XHB230609P000650002023-06-07 2:36PM EDT65.000.020.004.80-0.01-33.33%1637246.78%
XHB230609P000655002023-05-15 2:16PM EDT65.500.350.004.800.00-77239.55%
XHB230609P000660002023-06-02 10:27AM EDT66.000.100.004.800.00-44232.32%
XHB230609P000665002023-06-06 11:57AM EDT66.500.030.004.800.00-159225.10%
XHB230609P000670002023-06-02 3:39PM EDT67.000.040.004.800.00-1173217.77%
XHB230609P000675002023-05-31 1:39PM EDT67.500.620.004.800.00-351210.55%
XHB230609P000680002023-06-07 2:36PM EDT68.000.030.004.80-0.04-57.14%466203.22%
XHB230609P000685002023-06-07 9:33AM EDT68.500.010.004.80-0.08-88.89%24195.95%
XHB230609P000690002023-06-07 9:57AM EDT69.000.010.004.80-0.01-50.00%186188.57%
XHB230609P000695002023-06-06 10:02AM EDT69.500.050.004.800.00-179181.25%
XHB230609P000700002023-06-05 2:47PM EDT70.000.040.004.80-0.16-80.00%1135173.78%
XHB230609P000705002023-06-06 3:50PM EDT70.500.040.004.800.00-481166.31%
XHB230609P000710002023-06-06 3:54PM EDT71.000.030.024.80-0.02-40.00%384159.13%
XHB230609P000715002023-06-07 12:59PM EDT71.500.030.014.80-0.09-75.00%1656151.27%
XHB230609P000720002023-06-07 1:28PM EDT72.000.050.004.80-0.07-58.33%294143.36%
XHB230609P000725002023-06-07 2:39PM EDT72.500.050.004.80-0.13-72.22%4288135.45%
XHB230609P000730002023-06-06 10:41AM EDT73.000.440.004.800.00-1615127.44%
XHB230609P000735002023-06-07 2:51PM EDT73.500.100.004.80-0.30-75.00%22134119.29%
XHB230609P000740002023-06-07 3:20PM EDT74.000.130.004.80-0.47-78.33%31619110.89%
XHB230609P000760002023-06-07 3:51PM EDT76.000.870.104.85-4.98-85.13%3976.42%