XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230609C00065000 | 2023-05-19 11:12AM EDT | 65.00 | 7.12 | 8.25 | 12.85 | 0.00 | - | 1 | 2 | 116.80% |
| XHB230609C00067000 | 2023-05-30 11:16AM EDT | 67.00 | 3.50 | 5.95 | 10.55 | 0.00 | - | - | 1 | 212.21% |
| XHB230609C00068500 | 2023-05-31 11:54AM EDT | 68.50 | 1.30 | 4.70 | 9.10 | 0.00 | - | 1 | 7 | 69.14% |
| XHB230609C00069000 | 2023-06-02 10:57AM EDT | 69.00 | 2.92 | 4.20 | 8.45 | 0.00 | - | 5 | 28 | 54.30% |
| XHB230609C00069500 | 2023-06-05 2:06PM EDT | 69.50 | 2.68 | 3.55 | 7.95 | 0.00 | - | 1 | 10 | 171.68% |
| XHB230609C00070000 | 2023-06-05 2:06PM EDT | 70.00 | 5.18 | 3.20 | 7.65 | +2.95 | +132.29% | 2 | 89 | 58.79% |
| XHB230609C00070500 | 2023-06-05 1:28PM EDT | 70.50 | 1.84 | 2.80 | 7.20 | 0.00 | - | 1 | 6 | 60.74% |
| XHB230609C00071000 | 2023-06-07 12:56PM EDT | 71.00 | 4.34 | 2.30 | 6.85 | +2.45 | +129.63% | 7 | 83 | 61.13% |
| XHB230609C00071500 | 2023-06-06 10:34AM EDT | 71.50 | 2.18 | 1.90 | 6.40 | 0.00 | - | 2 | 48 | 60.64% |
| XHB230609C00072000 | 2023-06-06 11:16AM EDT | 72.00 | 2.03 | 1.00 | 5.55 | 0.00 | - | 3 | 131 | 138.57% |
| XHB230609C00072500 | 2023-06-06 11:25AM EDT | 72.50 | 1.56 | 0.80 | 5.30 | 0.00 | - | 7 | 93 | 140.58% |
| XHB230609C00073000 | 2023-06-07 1:30PM EDT | 73.00 | 2.31 | 0.69 | 5.00 | +1.03 | +80.47% | 2 | 25 | 53.42% |
| XHB230609C00073500 | 2023-06-07 10:47AM EDT | 73.50 | 1.89 | 0.12 | 4.85 | +1.10 | +139.24% | 308 | 1,026 | 53.13% |
| XHB230609C00074000 | 2023-06-07 10:25AM EDT | 74.00 | 1.39 | 0.26 | 4.75 | +0.92 | +195.74% | 13 | 478 | 66.65% |
| XHB230609C00075000 | 2023-06-07 12:48PM EDT | 75.00 | 0.67 | 0.10 | 4.80 | +0.41 | +157.69% | 550 | 79 | 85.11% |
| XHB230609C00076000 | 2023-06-07 3:30PM EDT | 76.00 | 0.25 | 0.00 | 4.80 | +0.21 | +525.00% | 39 | 10 | 100.54% |
| XHB230609C00077500 | 2023-05-04 10:43AM EDT | 77.50 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 1 | 123.14% |
| XHB230609C00080000 | 2023-05-04 10:43AM EDT | 80.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 155.57% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230609P00061000 | 2023-06-05 11:28AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 90.63% |
| XHB230609P00062000 | 2023-06-01 2:26PM EDT | 62.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 290.33% |
| XHB230609P00063500 | 2023-06-01 2:51PM EDT | 63.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 2 | 68.75% |
| XHB230609P00064000 | 2023-05-31 11:27AM EDT | 64.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 1 | 261.23% |
| XHB230609P00064500 | 2023-05-18 12:09PM EDT | 64.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 254.00% |
| XHB230609P00065000 | 2023-06-07 2:36PM EDT | 65.00 | 0.02 | 0.00 | 4.80 | -0.01 | -33.33% | 16 | 37 | 246.78% |
| XHB230609P00065500 | 2023-05-15 2:16PM EDT | 65.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 239.55% |
| XHB230609P00066000 | 2023-06-02 10:27AM EDT | 66.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 232.32% |
| XHB230609P00066500 | 2023-06-06 11:57AM EDT | 66.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 225.10% |
| XHB230609P00067000 | 2023-06-02 3:39PM EDT | 67.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 11 | 73 | 217.77% |
| XHB230609P00067500 | 2023-05-31 1:39PM EDT | 67.50 | 0.62 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 210.55% |
| XHB230609P00068000 | 2023-06-07 2:36PM EDT | 68.00 | 0.03 | 0.00 | 4.80 | -0.04 | -57.14% | 4 | 66 | 203.22% |
| XHB230609P00068500 | 2023-06-07 9:33AM EDT | 68.50 | 0.01 | 0.00 | 4.80 | -0.08 | -88.89% | 2 | 4 | 195.95% |
| XHB230609P00069000 | 2023-06-07 9:57AM EDT | 69.00 | 0.01 | 0.00 | 4.80 | -0.01 | -50.00% | 1 | 86 | 188.57% |
| XHB230609P00069500 | 2023-06-06 10:02AM EDT | 69.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 79 | 181.25% |
| XHB230609P00070000 | 2023-06-05 2:47PM EDT | 70.00 | 0.04 | 0.00 | 4.80 | -0.16 | -80.00% | 1 | 135 | 173.78% |
| XHB230609P00070500 | 2023-06-06 3:50PM EDT | 70.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 4 | 81 | 166.31% |
| XHB230609P00071000 | 2023-06-06 3:54PM EDT | 71.00 | 0.03 | 0.02 | 4.80 | -0.02 | -40.00% | 3 | 84 | 159.13% |
| XHB230609P00071500 | 2023-06-07 12:59PM EDT | 71.50 | 0.03 | 0.01 | 4.80 | -0.09 | -75.00% | 16 | 56 | 151.27% |
| XHB230609P00072000 | 2023-06-07 1:28PM EDT | 72.00 | 0.05 | 0.00 | 4.80 | -0.07 | -58.33% | 2 | 94 | 143.36% |
| XHB230609P00072500 | 2023-06-07 2:39PM EDT | 72.50 | 0.05 | 0.00 | 4.80 | -0.13 | -72.22% | 42 | 88 | 135.45% |
| XHB230609P00073000 | 2023-06-06 10:41AM EDT | 73.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 16 | 15 | 127.44% |
| XHB230609P00073500 | 2023-06-07 2:51PM EDT | 73.50 | 0.10 | 0.00 | 4.80 | -0.30 | -75.00% | 22 | 134 | 119.29% |
| XHB230609P00074000 | 2023-06-07 3:20PM EDT | 74.00 | 0.13 | 0.00 | 4.80 | -0.47 | -78.33% | 316 | 19 | 110.89% |
| XHB230609P00076000 | 2023-06-07 3:51PM EDT | 76.00 | 0.87 | 0.10 | 4.85 | -4.98 | -85.13% | 3 | 9 | 76.42% |
© 2023 Yahoo. All rights reserved.