Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,300.97 -100.80 (-0.52%) CMC Crypto 200
443.49 +0.06 (+0.01%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221007C00054000 | 2022-09-28 9:32AM EDT | 54.00 | 1.90 | 0.20 | 5.00 | 0.00 | - | 27 | 37 | 80.57% |
| XHB221007C00056000 | 2022-09-30 10:10AM EDT | 56.00 | 0.85 | 0.00 | 4.80 | -0.15 | -15.00% | 2 | 114 | 106.40% |
| XHB221007C00056500 | 2022-09-29 9:43AM EDT | 56.50 | 0.90 | 0.00 | 4.80 | 0.00 | - | 4 | 82 | 113.48% |
| XHB221007C00057000 | 2022-09-30 2:52PM EDT | 57.00 | 0.44 | 0.00 | 3.80 | -0.20 | -31.25% | 1 | 77 | 101.95% |
| XHB221007C00057500 | 2022-09-29 9:49AM EDT | 57.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 126.81% |
| XHB221007C00058000 | 2022-09-30 11:46AM EDT | 58.00 | 0.30 | 0.00 | 4.80 | -0.10 | -25.00% | 1 | 25 | 133.11% |
| XHB221007C00058500 | 2022-09-29 12:48PM EDT | 58.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 139.16% |
| XHB221007C00059000 | 2022-09-30 12:57PM EDT | 59.00 | 0.15 | 0.00 | 4.80 | -0.30 | -66.67% | 1 | 16 | 145.02% |
| XHB221007C00059500 | 2022-09-30 2:37PM EDT | 59.50 | 0.07 | 0.00 | 4.80 | -1.38 | -95.17% | 10 | 1 | 150.73% |
| XHB221007C00060000 | 2022-09-29 12:48PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 156.25% |
| XHB221007C00060500 | 2022-09-21 3:32PM EDT | 60.50 | 0.05 | 0.00 | 4.80 | -0.45 | -90.00% | 1 | 8 | 161.67% |
| XHB221007C00061000 | 2022-09-27 1:55PM EDT | 61.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 23 | 166.94% |
| XHB221007C00061500 | 2022-09-20 3:36PM EDT | 61.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 22 | 58 | 172.07% |
| XHB221007C00062000 | 2022-09-26 10:58AM EDT | 62.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 177.15% |
| XHB221007C00062500 | 2022-09-19 11:38AM EDT | 62.50 | 0.47 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 182.03% |
| XHB221007C00063000 | 2022-09-13 10:51AM EDT | 63.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 13 | 13 | 186.87% |
| XHB221007C00063500 | 2022-09-19 11:47AM EDT | 63.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 191.60% |
| XHB221007C00064000 | 2022-09-19 11:41AM EDT | 64.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 3 | 18 | 196.19% |
| XHB221007C00064500 | 2022-09-16 12:09PM EDT | 64.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 13 | 28 | 200.78% |
| XHB221007C00065000 | 2022-09-07 3:04PM EDT | 65.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 8 | 39 | 205.18% |
| XHB221007C00066000 | 2022-09-21 12:37PM EDT | 66.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 213.87% |
| XHB221007C00066500 | 2022-08-26 10:55AM EDT | 66.50 | 1.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 157.52% |
| XHB221007C00067000 | 2022-08-31 10:38AM EDT | 67.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.09% |
| XHB221007C00067500 | 2022-08-26 12:38PM EDT | 67.50 | 0.68 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 86.52% |
| XHB221007C00080000 | 2022-09-19 1:51PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 132.81% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221007P00035000 | 2022-09-27 11:27AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 80 | 146.88% |
| XHB221007P00047000 | 2022-09-21 10:13AM EDT | 47.00 | 0.09 | 0.00 | 4.70 | 0.00 | - | - | 5 | 206.15% |
| XHB221007P00050000 | 2022-09-30 9:50AM EDT | 50.00 | 0.10 | 0.00 | 4.80 | -0.14 | -58.33% | 8 | 4 | 162.79% |
| XHB221007P00051000 | 2022-09-30 3:48PM EDT | 51.00 | 0.15 | 0.00 | 4.80 | -0.15 | -50.00% | 2 | 4 | 147.36% |
| XHB221007P00052000 | 2022-09-30 3:37PM EDT | 52.00 | 0.28 | 0.20 | 2.05 | -0.06 | -17.65% | 147 | 146 | 81.25% |
| XHB221007P00053000 | 2022-09-30 4:00PM EDT | 53.00 | 0.56 | 0.00 | 4.80 | +0.01 | +1.82% | 6 | 19 | 115.33% |
| XHB221007P00054000 | 2022-09-30 3:58PM EDT | 54.00 | 0.80 | 0.00 | 4.80 | -0.04 | -4.76% | 24 | 115 | 98.34% |
| XHB221007P00055000 | 2022-09-30 3:58PM EDT | 55.00 | 1.28 | 0.10 | 4.80 | -0.02 | -1.54% | 80 | 278 | 81.74% |
| XHB221007P00055500 | 2022-09-30 1:17PM EDT | 55.50 | 1.40 | 0.00 | 2.00 | -0.21 | -13.04% | 4 | 27 | 55.42% |
| XHB221007P00056000 | 2022-09-30 3:39PM EDT | 56.00 | 1.70 | 0.00 | 4.80 | -0.12 | -6.59% | 14 | 366 | 58.79% |
| XHB221007P00056500 | 2022-09-29 9:30AM EDT | 56.50 | 1.70 | 0.50 | 5.00 | 0.00 | - | 1 | 135 | 59.57% |
| XHB221007P00057000 | 2022-09-30 10:33AM EDT | 57.00 | 2.13 | 0.10 | 4.80 | -0.27 | -11.25% | 2 | 22 | 123.54% |
| XHB221007P00057500 | 2022-09-28 3:42PM EDT | 57.50 | 1.55 | 0.70 | 5.50 | 0.00 | - | 1 | 66 | 137.40% |
| XHB221007P00058000 | 2022-09-30 9:51AM EDT | 58.00 | 3.14 | 1.00 | 5.40 | -0.06 | -1.87% | 1 | 30 | 121.58% |
| XHB221007P00058500 | 2022-09-29 2:59PM EDT | 58.50 | 3.90 | 1.70 | 6.00 | 0.00 | - | 20 | 27 | 131.30% |
| XHB221007P00059000 | 2022-09-28 3:03PM EDT | 59.00 | 2.71 | 2.20 | 6.50 | 0.00 | - | 3 | 41 | 137.11% |
| XHB221007P00059500 | 2022-09-20 1:01PM EDT | 59.50 | 3.10 | 2.50 | 5.30 | 0.00 | - | 1 | 3 | 70.61% |
| XHB221007P00060000 | 2022-09-30 3:55PM EDT | 60.00 | 5.20 | 2.80 | 7.10 | +0.04 | +0.78% | 1 | 34 | 132.57% |
| XHB221007P00060500 | 2022-09-21 2:48PM EDT | 60.50 | 2.95 | 3.00 | 7.70 | 0.00 | - | 1 | 8 | 141.75% |
| XHB221007P00061000 | 2022-09-14 10:13AM EDT | 61.00 | 3.75 | 3.50 | 8.20 | 0.00 | - | 1 | 6 | 146.88% |
| XHB221007P00061500 | 2022-09-21 1:44PM EDT | 61.50 | 3.80 | 4.10 | 8.80 | 0.00 | - | 3 | 28 | 155.86% |
| XHB221007P00062000 | 2022-09-22 12:54PM EDT | 62.00 | 6.26 | 4.70 | 9.50 | 0.00 | - | 2 | 2 | 168.80% |
| XHB221007P00062500 | 2022-09-21 1:44PM EDT | 62.50 | 4.60 | 5.20 | 10.00 | 0.00 | - | 3 | 0 | 173.63% |
| XHB221007P00063000 | 2022-08-29 10:17AM EDT | 63.00 | 3.65 | 7.20 | 9.10 | 0.00 | - | 1 | 0 | 115.63% |
| XHB221007P00063500 | 2022-08-31 10:03AM EDT | 63.50 | 4.42 | 6.60 | 10.50 | 0.00 | - | 1 | 0 | 162.11% |
| XHB221007P00064500 | 2022-09-07 9:44AM EDT | 64.50 | 5.60 | 7.10 | 11.90 | 0.00 | - | - | 0 | 187.99% |
| XHB221007P00065000 | 2022-09-19 10:03AM EDT | 65.00 | 6.95 | 7.60 | 12.50 | 0.00 | - | 1 | 0 | 196.48% |
| XHB221007P00068500 | 2022-09-01 11:12AM EDT | 68.50 | 9.53 | 11.00 | 15.90 | 0.00 | - | 1 | 0 | 220.90% |
| XHB221007P00069000 | 2022-09-02 9:39AM EDT | 69.00 | 8.89 | 12.00 | 16.50 | 0.00 | - | 3 | 0 | 229.20% |
| XHB221007P00070000 | 2022-09-22 12:18PM EDT | 70.00 | 14.27 | 12.70 | 17.50 | 0.00 | - | - | 0 | 236.72% |
© 2022 Yahoo. All rights reserved.
