Singapore markets open in 1 minute

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.83-0.83 (-1.13%)
At close: 04:00PM EST
72.51 -0.32 (-0.44%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220128C000700002021-12-20 9:30AM EST70.0011.006.206.800.00--1148.88%
XHB220128C000720002022-01-21 2:27PM EST72.002.401.552.55+2.40-1062.40%
XHB220128C000730002022-01-21 4:00PM EST73.001.421.051.95+1.42-4059.77%
XHB220128C000740002022-01-21 11:46AM EST74.001.510.601.35+1.51-46054.79%
XHB220128C000750002022-01-21 3:50PM EST75.000.650.301.00+0.65-58.93%463154.79%
XHB220128C000755002022-01-21 3:50PM EST75.500.500.401.40+0.50-10156.35%
XHB220128C000760002022-01-21 3:50PM EST76.000.350.001.00-0.88-71.54%34964.40%
XHB220128C000770002022-01-20 9:51AM EST77.000.860.000.350.00-23147.66%
XHB220128C000775002022-01-19 3:17PM EST77.500.820.000.55+0.82--260.25%
XHB220128C000780002022-01-21 3:28PM EST78.000.150.000.60-0.15-50.00%2552.05%
XHB220128C000785002022-01-20 12:25PM EST78.500.410.004.10+0.41--1121.97%
XHB220128C000790002022-01-21 11:31AM EST79.000.150.000.15+0.15-65.91%6848.73%
XHB220128C000795002022-01-20 2:00PM EST79.500.150.000.500.00-2358.69%
XHB220128C000800002022-01-18 12:07PM EST80.000.420.000.200.00-21058.20%
XHB220128C000805002022-01-21 10:33AM EST80.500.100.000.25-0.78-88.64%11054.88%
XHB220128C000810002022-01-20 3:54PM EST81.000.050.000.250.00-111157.42%
XHB220128C000815002021-12-17 2:27PM EST81.503.300.050.150.00-1157.42%
XHB220128C000820002022-01-19 2:35PM EST82.000.060.000.650.00-32778.22%
XHB220128C000825002022-01-14 1:48PM EST82.500.270.000.550.00-103677.73%
XHB220128C000830002022-01-12 9:39AM EST83.001.250.000.700.00-3785.55%
XHB220128C000835002022-01-04 10:10AM EST83.502.600.000.700.00--1088.38%
XHB220128C000840002022-01-10 1:10PM EST84.000.290.000.700.00-42091.11%
XHB220128C000845002022-01-18 10:37AM EST84.500.100.002.250.00-55133.79%
XHB220128C000850002022-01-18 9:36AM EST85.000.050.000.050.00-1110259.38%
XHB220128C000855002022-01-13 2:33PM EST85.500.270.000.650.00-101497.46%
XHB220128C000860002022-01-14 2:04PM EST86.000.100.000.700.00-411101.86%
XHB220128C000865002021-12-30 12:34PM EST86.501.600.000.750.00--17106.25%
XHB220128C000870002022-01-10 9:30AM EST87.000.180.000.800.00-39110.55%
XHB220128C000875002022-01-05 2:33PM EST87.500.580.001.000.00-33119.82%
XHB220128C000880002022-01-12 11:05AM EST88.000.410.000.700.00-19112.11%
XHB220128C000900002022-01-14 3:30PM EST90.000.110.001.000.00-11132.81%
XHB220128C000905002022-01-21 10:33AM EST90.500.130.000.65+0.05+62.50%11122.17%
XHB220128C000910002022-01-03 2:27PM EST91.000.080.000.600.00-12122.27%
XHB220128C001000002022-01-14 3:30PM EST100.000.080.000.250.00-11137.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220128P000700002022-01-21 3:56PM EST70.000.550.150.80+0.30+120.00%19656.64%
XHB220128P000710002022-01-21 3:12PM EST71.000.800.101.05+0.80+140.00%5754.20%
XHB220128P000720002022-01-21 1:41PM EST72.000.870.051.45+0.87-7254.30%
XHB220128P000730002022-01-21 3:36PM EST73.001.500.551.90+1.50-5.26%10653.27%
XHB220128P000740002022-01-21 1:41PM EST74.001.620.952.50+0.39+31.71%23554.20%
XHB220128P000750002022-01-21 1:20PM EST75.002.302.003.30+0.45+24.32%3381458.94%
XHB220128P000755002022-01-21 3:27PM EST75.503.002.453.60+3.00-1157.37%
XHB220128P000760002022-01-21 10:03AM EST76.002.962.604.10+0.08+2.78%1662.01%
XHB220128P000765002022-01-20 12:10PM EST76.501.572.854.900.00-2276.76%
XHB220128P000770002022-01-21 10:37AM EST77.003.022.206.70-0.61-16.80%105122.95%
XHB220128P000775002022-01-19 3:46PM EST77.502.584.005.600.00-42241775.05%
XHB220128P000780002021-12-30 9:30AM EST78.000.353.007.200.00-55116.80%
XHB220128P000785002022-01-20 1:02PM EST78.503.024.806.400.00-313275.24%
XHB220128P000790002022-01-20 2:57PM EST79.004.205.207.100.00-11587.01%
XHB220128P000795002022-01-18 12:05AM EST79.501.704.508.900.00--1136.72%
XHB220128P000800002022-01-21 10:33AM EST80.006.546.008.00+2.34+55.71%144690.43%
XHB220128P000805002022-01-14 9:33AM EST80.502.105.7010.000.00-1159.57%
XHB220128P000810002022-01-14 9:33AM EST81.002.367.009.100.00-16101.76%
XHB220128P000815002022-01-20 1:02PM EST81.505.676.509.600.00-3135105.27%
XHB220128P000820002022-01-05 10:58AM EST82.000.757.0010.100.00-313108.69%
XHB220128P000825002022-01-12 2:54PM EST82.502.747.6010.600.00-111112.11%
XHB220128P000830002022-01-19 9:30AM EST83.006.738.0012.400.00-5053.13%
XHB220128P000835002022-01-10 9:30AM EST83.505.700.000.000.00--00.00%
XHB220128P000840002022-01-18 9:39AM EST84.006.909.2012.100.00-131121.97%
XHB220128P000845002022-01-10 9:53AM EST84.506.759.5014.000.00-3268.75%
XHB220128P000850002022-01-11 12:30PM EST85.005.2010.0014.400.00-10060.94%
XHB220128P000865002022-01-14 1:34PM EST86.508.5011.5014.700.00-106142.19%
XHB220128P000880002021-12-16 12:37PM EST88.005.356.8010.500.00--10.00%