Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
88.47+1.07 (+1.22%)
At close: 04:00PM EST
88.60 +0.13 (+0.15%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB231215C000350002023-11-01 10:49AM EST35.0038.3547.9552.550.00--10.00%
XHB231215C000360002023-11-01 10:25AM EST36.0037.1047.2051.850.00--10.00%
XHB231215C000370002023-11-01 9:23AM EST37.0035.700.000.000.00--10.00%
XHB231215C000430002023-11-09 11:38AM EST43.0034.2043.2548.000.00--1253.13%
XHB231215C000460002023-11-03 9:21AM EST46.0032.3536.9541.650.00-110.00%
XHB231215C000470002023-11-10 12:22PM EST47.0029.9538.9543.700.00-14401.76%
XHB231215C000480002023-11-08 10:20AM EST48.0029.4537.9542.650.00-12388.28%
XHB231215C000490002023-11-03 9:35AM EST49.0029.1034.1038.700.00-110.00%
XHB231215C000500002023-11-03 10:22AM EST50.0027.9033.1037.800.00-110.00%
XHB231215C000510002023-11-10 1:07PM EST51.0026.3035.1039.700.00-12359.96%
XHB231215C000520002023-11-10 1:06PM EST52.0025.3034.0038.800.00-12354.98%
XHB231215C000530002023-11-14 9:55AM EST53.0028.4033.4537.950.00--1198.83%
XHB231215C000540002023-11-30 11:30AM EST54.0028.8531.8536.650.00--1328.32%
XHB231215C000550002023-11-14 11:29AM EST55.0027.4531.1536.000.00--1164.06%
XHB231215C000560002023-11-03 9:05AM EST56.0022.2526.9531.700.00-110.00%
XHB231215C000600002023-09-06 2:29PM EST60.0022.0813.4018.250.00-50510.00%
XHB231215C000620002023-06-15 2:27PM EST62.0016.8520.7525.250.00--40.00%
XHB231215C000630002023-10-17 9:01AM EST63.0013.430.000.000.00--30.00%
XHB231215C000640002023-10-26 8:50AM EST64.007.4516.2520.950.00--300.00%
XHB231215C000650002023-11-16 12:35PM EST65.0016.9021.2525.750.00-1,00060494.53%
XHB231215C000660002023-11-15 11:43AM EST66.0016.5520.0024.700.00-2922225.98%
XHB231215C000670002023-11-14 10:14AM EST67.0014.7419.0523.900.00-202770.31%
XHB231215C000680002023-11-10 9:30AM EST68.008.5518.0022.750.00-22,520211.72%
XHB231215C000690002023-11-20 9:44AM EST69.0013.4317.1521.850.00-55077.73%
XHB231215C000700002023-12-01 9:34AM EST70.0018.7016.1020.80+5.55+42.21%31,045197.56%
XHB231215C000710002023-11-29 9:53AM EST71.0012.4014.9519.600.00-1264183.06%
XHB231215C000720002023-11-27 3:40PM EST72.0010.8714.0018.850.00-17273183.45%
XHB231215C000730002023-12-05 10:07AM EST73.0013.0612.8517.400.00-4624161.28%
XHB231215C000740002023-12-08 1:03PM EST74.0014.5312.0516.65+2.81+23.98%2200161.72%
XHB231215C000750002023-12-05 1:50PM EST75.0010.6611.0515.750.00-22,200157.13%
XHB231215C000760002023-12-07 10:16AM EST76.0011.189.9514.800.00-1778150.88%
XHB231215C000770002023-12-06 11:19AM EST77.0011.529.0013.60+0.99+9.40%21,172137.45%
XHB231215C000780002023-12-07 9:30AM EST78.009.078.2012.800.00-1843135.45%
XHB231215C000785002023-12-01 9:40AM EST78.505.357.4512.250.00-11130.22%
XHB231215C000790002023-12-06 9:30AM EST79.007.706.9011.600.00-2626122.31%
XHB231215C000800002023-12-08 11:38AM EST80.008.525.9010.60+1.62+23.48%36,964114.70%
XHB231215C000805002023-11-30 10:55AM EST80.503.095.509.900.00--12105.62%
XHB231215C000810002023-12-06 9:30AM EST81.005.684.859.600.00-2310107.03%
XHB231215C000815002023-12-01 10:07AM EST81.503.064.359.050.00-2148101.90%
XHB231215C000820002023-12-06 2:20PM EST82.005.503.758.400.00-81,87894.29%
XHB231215C000825002023-12-07 12:05PM EST82.504.853.808.250.00-122899.02%
XHB231215C000830002023-12-07 2:00PM EST83.004.503.208.000.00-41,245100.93%
XHB231215C000840002023-12-08 1:39PM EST84.004.602.457.00+0.95+26.03%154,43392.63%
XHB231215C000850002023-12-06 1:14PM EST85.003.001.506.150.00-1111,31387.45%
XHB231215C000860002023-12-08 12:33PM EST86.003.000.755.30+0.90+42.86%89,53181.84%
XHB231215C000870002023-12-08 2:54PM EST87.002.351.952.42+1.05+80.77%283,53532.52%
XHB231215C000880002023-12-08 3:51PM EST88.001.571.341.71+0.54+52.43%66897830.03%
XHB231215C000890002023-12-08 1:15PM EST89.001.040.861.17+0.25+31.65%242,87428.96%
XHB231215C000900002023-12-08 3:53PM EST90.000.670.500.76+0.17+34.00%445,81928.27%
XHB231215C000910002023-12-08 3:51PM EST91.000.430.370.48+0.15+53.57%31011428.13%
XHB231215C000920002023-12-08 3:20PM EST92.000.250.004.80+0.09+56.25%45,99978.56%
XHB231215C000930002023-12-06 11:20AM EST93.000.140.004.800.00-328885.64%
XHB231215C000940002023-10-20 2:48PM EST94.000.010.004.800.00-238592.38%
XHB231215C000950002023-12-01 3:21PM EST95.000.140.001.950.00-174164.11%
XHB231215C000960002023-10-12 12:14PM EST96.000.140.004.800.00-237104.98%
XHB231215C000970002023-12-07 10:13AM EST97.000.020.004.800.00-137110.94%
XHB231215C000980002023-08-28 12:10PM EST98.000.180.004.650.00-225114.89%
XHB231215C000990002023-09-15 2:55PM EST99.000.030.004.800.00-131122.27%
XHB231215C001000002023-12-01 3:21PM EST100.000.040.004.800.00-137127.69%
XHB231215C001010002023-08-25 1:23PM EST101.000.150.004.800.00-22132.96%
XHB231215C001020002023-08-22 9:37AM EST102.000.070.004.800.00-22138.09%
XHB231215C001030002023-08-22 9:37AM EST103.000.080.004.800.00--0143.07%
XHB231215C001060002023-06-22 8:52AM EST106.000.140.004.050.00--2147.22%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB231215P000350002023-08-21 9:00AM EST35.000.270.004.800.00--10565.53%
XHB231215P000400002023-06-14 10:36AM EST40.000.150.004.450.00--1483.98%
XHB231215P000450002023-08-21 9:00AM EST45.000.470.004.800.00-1010433.69%
XHB231215P000490002023-08-30 10:54AM EST49.000.060.004.750.00--1388.09%
XHB231215P000500002023-09-25 9:07AM EST50.000.120.002.000.00-654295.90%
XHB231215P000510002023-08-30 10:53AM EST51.000.130.004.800.00--0368.55%
XHB231215P000520002023-08-30 10:50AM EST52.000.170.001.270.00-24250.59%
XHB231215P000530002023-08-30 10:53AM EST53.000.100.004.800.00--1348.54%
XHB231215P000540002023-08-30 10:53AM EST54.000.170.004.800.00--0338.77%
XHB231215P000550002023-11-10 11:08AM EST55.000.010.000.020.00-1117125.00%
XHB231215P000560002023-10-20 9:25AM EST56.000.390.004.800.00-525319.73%
XHB231215P000570002023-09-25 9:07AM EST57.000.290.055.000.00-66315.87%
XHB231215P000580002023-10-30 8:30AM EST58.000.040.000.000.00-5450.00%
XHB231215P000590002023-11-21 12:19PM EST59.000.030.000.020.00-919106.25%
XHB231215P000600002023-12-01 12:25PM EST60.000.010.000.020.00-413,192103.13%
XHB231215P000610002023-12-01 3:38PM EST61.000.010.000.000.00-778550.00%
XHB231215P000620002023-12-01 10:44AM EST62.000.050.000.000.00-51,96550.00%
XHB231215P000630002023-12-07 2:09PM EST63.000.010.000.000.00-1039050.00%
XHB231215P000640002023-11-17 10:29AM EST64.000.090.000.020.00-16487.50%
XHB231215P000650002023-12-06 3:10PM EST65.000.080.000.080.00-314,31297.66%
XHB231215P000660002023-11-20 3:17PM EST66.000.050.000.060.00-111289.84%
XHB231215P000670002023-11-21 10:52AM EST67.000.250.000.080.00-12,97189.06%
XHB231215P000680002023-12-05 9:40AM EST68.000.150.000.080.00-213,83685.16%
XHB231215P000690002023-12-06 9:30AM EST69.000.080.000.080.00-14,21480.86%
XHB231215P000700002023-12-06 2:33PM EST70.000.100.000.080.00-204,81876.56%
XHB231215P000710002023-12-06 11:17AM EST71.000.040.002.130.00-2532143.60%
XHB231215P000720002023-12-06 10:49AM EST72.000.040.002.13-0.01-20.00%16,643137.01%
XHB231215P000730002023-11-30 10:35AM EST73.000.110.000.050.00-64,03160.55%
XHB231215P000740002023-12-08 10:01AM EST74.000.040.002.00-0.03-42.86%201,052121.29%
XHB231215P000750002023-12-08 12:00PM EST75.000.060.020.060.00-917,23756.64%
XHB231215P000760002023-12-06 10:09AM EST76.000.090.000.080.00-14,33852.73%
XHB231215P000770002023-12-07 12:48PM EST77.000.050.001.000.00-38,00981.93%
XHB231215P000775002023-12-06 1:05PM EST77.500.080.002.140.00-84101.17%
XHB231215P000780002023-12-06 12:32PM EST78.000.090.000.150.00-254,07456.64%
XHB231215P000785002023-12-07 9:57AM EST78.500.050.002.150.00-5694.78%
XHB231215P000790002023-12-08 10:21AM EST79.000.030.000.07-0.07-70.00%51,31944.92%
XHB231215P000795002023-12-01 3:21PM EST79.500.190.002.160.00-11388.38%
XHB231215P000800002023-12-08 1:29PM EST80.000.070.000.17-0.05-41.67%78,33448.73%
XHB231215P000805002023-12-04 11:01AM EST80.500.290.002.170.00-21381.88%
XHB231215P000810002023-12-08 9:48AM EST81.000.060.000.10-0.07-53.85%143439.16%
XHB231215P000815002023-12-05 10:06AM EST81.500.310.002.200.00-28275.64%
XHB231215P000820002023-12-08 9:48AM EST82.000.080.050.08-0.11-57.89%22,12733.20%
XHB231215P000825002023-12-06 10:57AM EST82.500.210.002.240.00-31,05569.39%
XHB231215P000830002023-12-08 10:31AM EST83.000.140.002.27-0.13-48.15%344066.36%
XHB231215P000840002023-12-08 3:49PM EST84.000.180.002.35-0.26-59.09%4044,10260.35%
XHB231215P000850002023-12-08 3:57PM EST85.000.290.061.20-0.34-53.97%1551,33553.66%
XHB231215P000860002023-12-08 3:27PM EST86.000.430.350.46-0.52-54.74%141,18428.03%
XHB231215P000870002023-12-08 3:50PM EST87.000.710.570.86-0.69-49.29%4521,64930.54%
XHB231215P000880002023-12-08 3:44PM EST88.001.030.921.26-1.65-61.57%464830.42%
XHB231215P000890002023-12-08 3:53PM EST89.001.561.371.57-1.18-43.07%2816026.27%
XHB231215P000900002023-12-08 10:23AM EST90.002.031.982.42-1.47-42.00%1131.15%
XHB231215P000910002023-10-25 3:08PM EST91.0021.566.0510.800.00-7500143.21%
XHB231215P000920002023-11-13 12:58PM EST92.0014.731.656.400.00-1088.57%
XHB231215P000930002023-09-20 2:13PM EST93.0014.5019.6524.500.00-10398.63%
XHB231215P000940002023-10-11 1:54PM EST94.0016.8514.7519.200.00-110280.32%
XHB231215P000950002023-08-25 10:01AM EST95.0016.9714.0518.750.00-13255.42%
XHB231215P001010002023-08-17 1:30PM EST101.0020.7020.2024.850.00--0297.90%