Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
54.69-0.42 (-0.76%)
At close: 04:00PM EDT
54.70 +0.01 (+0.02%)
After hours: 06:45PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221007C000540002022-09-28 9:32AM EDT54.001.900.205.000.00-273780.57%
XHB221007C000560002022-09-30 10:10AM EDT56.000.850.004.80-0.15-15.00%2114106.40%
XHB221007C000565002022-09-29 9:43AM EDT56.500.900.004.800.00-482113.48%
XHB221007C000570002022-09-30 2:52PM EDT57.000.440.003.80-0.20-31.25%177101.95%
XHB221007C000575002022-09-29 9:49AM EDT57.500.550.004.800.00-49126.81%
XHB221007C000580002022-09-30 11:46AM EDT58.000.300.004.80-0.10-25.00%125133.11%
XHB221007C000585002022-09-29 12:48PM EDT58.500.250.004.800.00-165139.16%
XHB221007C000590002022-09-30 12:57PM EDT59.000.150.004.80-0.30-66.67%116145.02%
XHB221007C000595002022-09-30 2:37PM EDT59.500.070.004.80-1.38-95.17%101150.73%
XHB221007C000600002022-09-29 12:48PM EDT60.000.100.004.800.00-125156.25%
XHB221007C000605002022-09-21 3:32PM EDT60.500.050.004.80-0.45-90.00%18161.67%
XHB221007C000610002022-09-27 1:55PM EDT61.000.100.004.800.00-1023166.94%
XHB221007C000615002022-09-20 3:36PM EDT61.500.400.004.800.00-2258172.07%
XHB221007C000620002022-09-26 10:58AM EDT62.000.050.004.800.00-118177.15%
XHB221007C000625002022-09-19 11:38AM EDT62.500.470.004.800.00-35182.03%
XHB221007C000630002022-09-13 10:51AM EDT63.000.690.004.800.00-1313186.87%
XHB221007C000635002022-09-19 11:47AM EDT63.500.270.004.800.00-426191.60%
XHB221007C000640002022-09-19 11:41AM EDT64.000.220.004.800.00-318196.19%
XHB221007C000645002022-09-16 12:09PM EDT64.500.150.004.800.00-1328200.78%
XHB221007C000650002022-09-07 3:04PM EDT65.000.550.004.800.00-839205.18%
XHB221007C000660002022-09-21 12:37PM EDT66.000.100.004.800.00-116213.87%
XHB221007C000665002022-08-26 10:55AM EDT66.501.050.002.150.00-55157.52%
XHB221007C000670002022-08-31 10:38AM EDT67.000.400.000.050.00--171.09%
XHB221007C000675002022-08-26 12:38PM EDT67.500.680.000.150.00-101086.52%
XHB221007C000800002022-09-19 1:51PM EDT80.000.050.000.100.00--1132.81%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221007P000350002022-09-27 11:27AM EDT35.000.020.000.050.00-2580146.88%
XHB221007P000470002022-09-21 10:13AM EDT47.000.090.004.700.00--5206.15%
XHB221007P000500002022-09-30 9:50AM EDT50.000.100.004.80-0.14-58.33%84162.79%
XHB221007P000510002022-09-30 3:48PM EDT51.000.150.004.80-0.15-50.00%24147.36%
XHB221007P000520002022-09-30 3:37PM EDT52.000.280.202.05-0.06-17.65%14714681.25%
XHB221007P000530002022-09-30 4:00PM EDT53.000.560.004.80+0.01+1.82%619115.33%
XHB221007P000540002022-09-30 3:58PM EDT54.000.800.004.80-0.04-4.76%2411598.34%
XHB221007P000550002022-09-30 3:58PM EDT55.001.280.104.80-0.02-1.54%8027881.74%
XHB221007P000555002022-09-30 1:17PM EDT55.501.400.002.00-0.21-13.04%42755.42%
XHB221007P000560002022-09-30 3:39PM EDT56.001.700.004.80-0.12-6.59%1436658.79%
XHB221007P000565002022-09-29 9:30AM EDT56.501.700.505.000.00-113559.57%
XHB221007P000570002022-09-30 10:33AM EDT57.002.130.104.80-0.27-11.25%222123.54%
XHB221007P000575002022-09-28 3:42PM EDT57.501.550.705.500.00-166137.40%
XHB221007P000580002022-09-30 9:51AM EDT58.003.141.005.40-0.06-1.87%130121.58%
XHB221007P000585002022-09-29 2:59PM EDT58.503.901.706.000.00-2027131.30%
XHB221007P000590002022-09-28 3:03PM EDT59.002.712.206.500.00-341137.11%
XHB221007P000595002022-09-20 1:01PM EDT59.503.102.505.300.00-1370.61%
XHB221007P000600002022-09-30 3:55PM EDT60.005.202.807.10+0.04+0.78%134132.57%
XHB221007P000605002022-09-21 2:48PM EDT60.502.953.007.700.00-18141.75%
XHB221007P000610002022-09-14 10:13AM EDT61.003.753.508.200.00-16146.88%
XHB221007P000615002022-09-21 1:44PM EDT61.503.804.108.800.00-328155.86%
XHB221007P000620002022-09-22 12:54PM EDT62.006.264.709.500.00-22168.80%
XHB221007P000625002022-09-21 1:44PM EDT62.504.605.2010.000.00-30173.63%
XHB221007P000630002022-08-29 10:17AM EDT63.003.657.209.100.00-10115.63%
XHB221007P000635002022-08-31 10:03AM EDT63.504.426.6010.500.00-10162.11%
XHB221007P000645002022-09-07 9:44AM EDT64.505.607.1011.900.00--0187.99%
XHB221007P000650002022-09-19 10:03AM EDT65.006.957.6012.500.00-10196.48%
XHB221007P000685002022-09-01 11:12AM EDT68.509.5311.0015.900.00-10220.90%
XHB221007P000690002022-09-02 9:39AM EDT69.008.8912.0016.500.00-30229.20%
XHB221007P000700002022-09-22 12:18PM EDT70.0014.2712.7017.500.00--0236.72%