Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
56.34+0.08 (+0.14%)
At close: 04:00PM EDT
56.13 -0.21 (-0.37%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220701C000510002022-06-17 2:37PM EDT51.002.750.000.000.00-760.00%
XHB220701C000525002022-06-24 10:52AM EDT52.503.900.000.000.00-3110.00%
XHB220701C000530002022-06-27 11:41AM EDT53.003.800.000.000.00-7210.00%
XHB220701C000540002022-06-27 3:51PM EDT54.002.570.000.000.00-4190.00%
XHB220701C000545002022-06-27 3:09PM EDT54.502.300.000.000.00-1051250.00%
XHB220701C000550002022-06-24 3:59PM EDT55.002.000.000.000.00-6110.00%
XHB220701C000555002022-06-27 1:05PM EDT55.501.650.000.000.00-7110.00%
XHB220701C000560002022-06-27 3:40PM EDT56.001.170.000.000.00-12590.00%
XHB220701C000565002022-06-27 3:31PM EDT56.500.960.000.000.00-101730.78%
XHB220701C000570002022-06-27 3:00PM EDT57.000.810.000.000.00-8203.13%
XHB220701C000575002022-06-27 3:00PM EDT57.500.530.000.000.00-13196.25%
XHB220701C000580002022-06-27 1:05PM EDT58.000.390.000.000.00-7176.25%
XHB220701C000585002022-06-27 1:48PM EDT58.500.230.000.000.00-325012.50%
XHB220701C000590002022-06-27 10:02AM EDT59.000.200.000.000.00-5712.50%
XHB220701C000595002022-06-13 10:42AM EDT59.501.030.000.000.00-1112.50%
XHB220701C000600002022-06-24 3:17PM EDT60.000.080.000.000.00-5612.50%
XHB220701C000605002022-06-23 9:33AM EDT60.500.130.000.000.00-4512.50%
XHB220701C000610002022-06-09 1:26PM EDT61.003.000.000.000.00-21225.00%
XHB220701C000615002022-06-13 2:32PM EDT61.500.430.000.000.00-2225.00%
XHB220701C000620002022-06-14 1:55PM EDT62.000.200.000.000.00-3425.00%
XHB220701C000625002022-06-13 11:49AM EDT62.500.370.000.000.00-3425.00%
XHB220701C000630002022-06-14 10:10AM EDT63.000.350.000.000.00-2725.00%
XHB220701C000635002022-06-13 2:32PM EDT63.500.230.000.000.00-2725.00%
XHB220701C000650002022-06-14 4:02PM EDT65.000.120.000.000.00-81325.00%
XHB220701C000660002022-06-17 2:20PM EDT66.000.050.000.000.00-11325.00%
XHB220701C000670002022-06-23 9:39AM EDT67.000.060.000.000.00-11150.00%
XHB220701C000680002022-06-13 9:30AM EDT68.000.100.000.000.00-3050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220701P000350002022-06-23 10:59AM EDT35.000.020.000.000.00--3650.00%
XHB220701P000450002022-06-21 11:18AM EDT45.000.100.000.000.00-112350.00%
XHB220701P000460002022-06-22 2:43PM EDT46.000.100.000.000.00--10050.00%
XHB220701P000490002022-06-27 10:21AM EDT49.000.050.000.000.00-117125.00%
XHB220701P000500002022-06-24 10:34AM EDT50.000.130.000.000.00-28025.00%
XHB220701P000510002022-06-21 9:55AM EDT51.001.000.000.000.00--325.00%
XHB220701P000520002022-06-27 10:03AM EDT52.000.150.000.000.00-15025.00%
XHB220701P000525002022-06-27 10:21AM EDT52.500.150.000.000.00-111212.50%
XHB220701P000530002022-06-24 2:44PM EDT53.000.270.000.000.00-3613612.50%
XHB220701P000535002022-06-27 11:26AM EDT53.500.200.000.000.00-1512.50%
XHB220701P000540002022-06-27 10:21AM EDT54.000.350.000.000.00-28912.50%
XHB220701P000545002022-06-16 3:03PM EDT54.503.620.000.000.00--96.25%
XHB220701P000550002022-06-27 2:11PM EDT55.000.500.000.000.00-1173556.25%
XHB220701P000555002022-06-27 1:32PM EDT55.500.600.000.000.00-11133.13%
XHB220701P000560002022-06-27 1:49PM EDT56.000.850.000.000.00-75561.56%
XHB220701P000565002022-06-27 3:40PM EDT56.501.100.000.000.00-7780.00%
XHB220701P000570002022-06-27 11:40AM EDT57.001.220.000.000.00-3350.00%
XHB220701P000575002022-06-27 12:12PM EDT57.501.600.000.000.00-3560.00%
XHB220701P000580002022-05-26 9:59AM EDT58.001.740.204.800.00--164.06%
XHB220701P000585002022-06-27 9:44AM EDT58.502.700.000.000.00-10230.00%
XHB220701P000590002022-06-17 12:44PM EDT59.006.800.000.000.00-450.00%
XHB220701P000595002022-06-17 12:51PM EDT59.507.200.000.000.00-2120.00%
XHB220701P000600002022-06-23 10:38AM EDT60.006.080.000.000.00-140.00%
XHB220701P000605002022-06-10 1:29PM EDT60.502.900.000.000.00-7150.00%
XHB220701P000610002022-06-10 9:57AM EDT61.002.740.000.000.00--00.00%
XHB220701P000615002022-06-10 9:57AM EDT61.503.000.000.000.00-100.00%
XHB220701P000620002022-06-17 12:43PM EDT62.009.700.000.000.00-470.00%
XHB220701P000630002022-06-14 12:06PM EDT63.007.500.000.000.00-230.00%
XHB220701P000635002022-06-10 9:45AM EDT63.503.970.000.000.00-110.00%
XHB220701P000640002022-06-24 9:57AM EDT64.008.700.000.000.00-330.00%
XHB220701P000690002022-06-17 3:18PM EDT69.0016.720.000.000.00-200.00%