Singapore markets closed
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,986.58 -244.61 (-1.15%) CMC Crypto 200
458.95 -2.84 (-0.62%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220701C00051000 | 2022-06-17 2:37PM EDT | 51.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| XHB220701C00052500 | 2022-06-24 10:52AM EDT | 52.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| XHB220701C00053000 | 2022-06-27 11:41AM EDT | 53.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| XHB220701C00054000 | 2022-06-27 3:51PM EDT | 54.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| XHB220701C00054500 | 2022-06-27 3:09PM EDT | 54.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 105 | 125 | 0.00% |
| XHB220701C00055000 | 2022-06-24 3:59PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| XHB220701C00055500 | 2022-06-27 1:05PM EDT | 55.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| XHB220701C00056000 | 2022-06-27 3:40PM EDT | 56.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 0.00% |
| XHB220701C00056500 | 2022-06-27 3:31PM EDT | 56.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 0.78% |
| XHB220701C00057000 | 2022-06-27 3:00PM EDT | 57.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 3.13% |
| XHB220701C00057500 | 2022-06-27 3:00PM EDT | 57.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 6.25% |
| XHB220701C00058000 | 2022-06-27 1:05PM EDT | 58.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| XHB220701C00058500 | 2022-06-27 1:48PM EDT | 58.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 50 | 12.50% |
| XHB220701C00059000 | 2022-06-27 10:02AM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| XHB220701C00059500 | 2022-06-13 10:42AM EDT | 59.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XHB220701C00060000 | 2022-06-24 3:17PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| XHB220701C00060500 | 2022-06-23 9:33AM EDT | 60.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| XHB220701C00061000 | 2022-06-09 1:26PM EDT | 61.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| XHB220701C00061500 | 2022-06-13 2:32PM EDT | 61.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XHB220701C00062000 | 2022-06-14 1:55PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| XHB220701C00062500 | 2022-06-13 11:49AM EDT | 62.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| XHB220701C00063000 | 2022-06-14 10:10AM EDT | 63.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| XHB220701C00063500 | 2022-06-13 2:32PM EDT | 63.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| XHB220701C00065000 | 2022-06-14 4:02PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| XHB220701C00066000 | 2022-06-17 2:20PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| XHB220701C00067000 | 2022-06-23 9:39AM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| XHB220701C00068000 | 2022-06-13 9:30AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220701P00035000 | 2022-06-23 10:59AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 36 | 50.00% |
| XHB220701P00045000 | 2022-06-21 11:18AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 50.00% |
| XHB220701P00046000 | 2022-06-22 2:43PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| XHB220701P00049000 | 2022-06-27 10:21AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 25.00% |
| XHB220701P00050000 | 2022-06-24 10:34AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| XHB220701P00051000 | 2022-06-21 9:55AM EDT | 51.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| XHB220701P00052000 | 2022-06-27 10:03AM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| XHB220701P00052500 | 2022-06-27 10:21AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| XHB220701P00053000 | 2022-06-24 2:44PM EDT | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 36 | 136 | 12.50% |
| XHB220701P00053500 | 2022-06-27 11:26AM EDT | 53.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XHB220701P00054000 | 2022-06-27 10:21AM EDT | 54.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 12.50% |
| XHB220701P00054500 | 2022-06-16 3:03PM EDT | 54.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| XHB220701P00055000 | 2022-06-27 2:11PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 117 | 355 | 6.25% |
| XHB220701P00055500 | 2022-06-27 1:32PM EDT | 55.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 3.13% |
| XHB220701P00056000 | 2022-06-27 1:49PM EDT | 56.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 75 | 56 | 1.56% |
| XHB220701P00056500 | 2022-06-27 3:40PM EDT | 56.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| XHB220701P00057000 | 2022-06-27 11:40AM EDT | 57.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| XHB220701P00057500 | 2022-06-27 12:12PM EDT | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| XHB220701P00058000 | 2022-05-26 9:59AM EDT | 58.00 | 1.74 | 0.20 | 4.80 | 0.00 | - | - | 1 | 64.06% |
| XHB220701P00058500 | 2022-06-27 9:44AM EDT | 58.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| XHB220701P00059000 | 2022-06-17 12:44PM EDT | 59.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| XHB220701P00059500 | 2022-06-17 12:51PM EDT | 59.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XHB220701P00060000 | 2022-06-23 10:38AM EDT | 60.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XHB220701P00060500 | 2022-06-10 1:29PM EDT | 60.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| XHB220701P00061000 | 2022-06-10 9:57AM EDT | 61.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB220701P00061500 | 2022-06-10 9:57AM EDT | 61.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB220701P00062000 | 2022-06-17 12:43PM EDT | 62.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| XHB220701P00063000 | 2022-06-14 12:06PM EDT | 63.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XHB220701P00063500 | 2022-06-10 9:45AM EDT | 63.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220701P00064000 | 2022-06-24 9:57AM EDT | 64.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XHB220701P00069000 | 2022-06-17 3:18PM EDT | 69.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
