Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,201.92 +778.55 (+1.79%) CMC Crypto 200
914.81 +18.10 (+2.02%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB231215C00035000 | 2023-11-01 10:49AM EST | 35.00 | 38.35 | 47.95 | 52.55 | 0.00 | - | - | 1 | 0.00% |
| XHB231215C00036000 | 2023-11-01 10:25AM EST | 36.00 | 37.10 | 47.20 | 51.85 | 0.00 | - | - | 1 | 0.00% |
| XHB231215C00037000 | 2023-11-01 9:23AM EST | 37.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB231215C00043000 | 2023-11-09 11:38AM EST | 43.00 | 34.20 | 43.25 | 48.00 | 0.00 | - | - | 1 | 253.13% |
| XHB231215C00046000 | 2023-11-03 9:21AM EST | 46.00 | 32.35 | 36.95 | 41.65 | 0.00 | - | 1 | 1 | 0.00% |
| XHB231215C00047000 | 2023-11-10 12:22PM EST | 47.00 | 29.95 | 38.95 | 43.70 | 0.00 | - | 1 | 4 | 401.76% |
| XHB231215C00048000 | 2023-11-08 10:20AM EST | 48.00 | 29.45 | 37.95 | 42.65 | 0.00 | - | 1 | 2 | 388.28% |
| XHB231215C00049000 | 2023-11-03 9:35AM EST | 49.00 | 29.10 | 34.10 | 38.70 | 0.00 | - | 1 | 1 | 0.00% |
| XHB231215C00050000 | 2023-11-03 10:22AM EST | 50.00 | 27.90 | 33.10 | 37.80 | 0.00 | - | 1 | 1 | 0.00% |
| XHB231215C00051000 | 2023-11-10 1:07PM EST | 51.00 | 26.30 | 35.10 | 39.70 | 0.00 | - | 1 | 2 | 359.96% |
| XHB231215C00052000 | 2023-11-10 1:06PM EST | 52.00 | 25.30 | 34.00 | 38.80 | 0.00 | - | 1 | 2 | 354.98% |
| XHB231215C00053000 | 2023-11-14 9:55AM EST | 53.00 | 28.40 | 33.45 | 37.95 | 0.00 | - | - | 1 | 198.83% |
| XHB231215C00054000 | 2023-11-30 11:30AM EST | 54.00 | 28.85 | 31.85 | 36.65 | 0.00 | - | - | 1 | 328.32% |
| XHB231215C00055000 | 2023-11-14 11:29AM EST | 55.00 | 27.45 | 31.15 | 36.00 | 0.00 | - | - | 1 | 164.06% |
| XHB231215C00056000 | 2023-11-03 9:05AM EST | 56.00 | 22.25 | 26.95 | 31.70 | 0.00 | - | 1 | 1 | 0.00% |
| XHB231215C00060000 | 2023-09-06 2:29PM EST | 60.00 | 22.08 | 13.40 | 18.25 | 0.00 | - | 50 | 51 | 0.00% |
| XHB231215C00062000 | 2023-06-15 2:27PM EST | 62.00 | 16.85 | 20.75 | 25.25 | 0.00 | - | - | 4 | 0.00% |
| XHB231215C00063000 | 2023-10-17 9:01AM EST | 63.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XHB231215C00064000 | 2023-10-26 8:50AM EST | 64.00 | 7.45 | 16.25 | 20.95 | 0.00 | - | - | 30 | 0.00% |
| XHB231215C00065000 | 2023-11-16 12:35PM EST | 65.00 | 16.90 | 21.25 | 25.75 | 0.00 | - | 1,000 | 604 | 94.53% |
| XHB231215C00066000 | 2023-11-15 11:43AM EST | 66.00 | 16.55 | 20.00 | 24.70 | 0.00 | - | 29 | 22 | 225.98% |
| XHB231215C00067000 | 2023-11-14 10:14AM EST | 67.00 | 14.74 | 19.05 | 23.90 | 0.00 | - | 20 | 27 | 70.31% |
| XHB231215C00068000 | 2023-11-10 9:30AM EST | 68.00 | 8.55 | 18.00 | 22.75 | 0.00 | - | 2 | 2,520 | 211.72% |
| XHB231215C00069000 | 2023-11-20 9:44AM EST | 69.00 | 13.43 | 17.15 | 21.85 | 0.00 | - | 5 | 50 | 77.73% |
| XHB231215C00070000 | 2023-12-01 9:34AM EST | 70.00 | 18.70 | 16.10 | 20.80 | +5.55 | +42.21% | 3 | 1,045 | 197.56% |
| XHB231215C00071000 | 2023-11-29 9:53AM EST | 71.00 | 12.40 | 14.95 | 19.60 | 0.00 | - | 1 | 264 | 183.06% |
| XHB231215C00072000 | 2023-11-27 3:40PM EST | 72.00 | 10.87 | 14.00 | 18.85 | 0.00 | - | 17 | 273 | 183.45% |
| XHB231215C00073000 | 2023-12-05 10:07AM EST | 73.00 | 13.06 | 12.85 | 17.40 | 0.00 | - | 4 | 624 | 161.28% |
| XHB231215C00074000 | 2023-12-08 1:03PM EST | 74.00 | 14.53 | 12.05 | 16.65 | +2.81 | +23.98% | 2 | 200 | 161.72% |
| XHB231215C00075000 | 2023-12-05 1:50PM EST | 75.00 | 10.66 | 11.05 | 15.75 | 0.00 | - | 2 | 2,200 | 157.13% |
| XHB231215C00076000 | 2023-12-07 10:16AM EST | 76.00 | 11.18 | 9.95 | 14.80 | 0.00 | - | 1 | 778 | 150.88% |
| XHB231215C00077000 | 2023-12-06 11:19AM EST | 77.00 | 11.52 | 9.00 | 13.60 | +0.99 | +9.40% | 2 | 1,172 | 137.45% |
| XHB231215C00078000 | 2023-12-07 9:30AM EST | 78.00 | 9.07 | 8.20 | 12.80 | 0.00 | - | 1 | 843 | 135.45% |
| XHB231215C00078500 | 2023-12-01 9:40AM EST | 78.50 | 5.35 | 7.45 | 12.25 | 0.00 | - | 1 | 1 | 130.22% |
| XHB231215C00079000 | 2023-12-06 9:30AM EST | 79.00 | 7.70 | 6.90 | 11.60 | 0.00 | - | 2 | 626 | 122.31% |
| XHB231215C00080000 | 2023-12-08 11:38AM EST | 80.00 | 8.52 | 5.90 | 10.60 | +1.62 | +23.48% | 3 | 6,964 | 114.70% |
| XHB231215C00080500 | 2023-11-30 10:55AM EST | 80.50 | 3.09 | 5.50 | 9.90 | 0.00 | - | - | 12 | 105.62% |
| XHB231215C00081000 | 2023-12-06 9:30AM EST | 81.00 | 5.68 | 4.85 | 9.60 | 0.00 | - | 2 | 310 | 107.03% |
| XHB231215C00081500 | 2023-12-01 10:07AM EST | 81.50 | 3.06 | 4.35 | 9.05 | 0.00 | - | 2 | 148 | 101.90% |
| XHB231215C00082000 | 2023-12-06 2:20PM EST | 82.00 | 5.50 | 3.75 | 8.40 | 0.00 | - | 8 | 1,878 | 94.29% |
| XHB231215C00082500 | 2023-12-07 12:05PM EST | 82.50 | 4.85 | 3.80 | 8.25 | 0.00 | - | 1 | 228 | 99.02% |
| XHB231215C00083000 | 2023-12-07 2:00PM EST | 83.00 | 4.50 | 3.20 | 8.00 | 0.00 | - | 4 | 1,245 | 100.93% |
| XHB231215C00084000 | 2023-12-08 1:39PM EST | 84.00 | 4.60 | 2.45 | 7.00 | +0.95 | +26.03% | 15 | 4,433 | 92.63% |
| XHB231215C00085000 | 2023-12-06 1:14PM EST | 85.00 | 3.00 | 1.50 | 6.15 | 0.00 | - | 111 | 1,313 | 87.45% |
| XHB231215C00086000 | 2023-12-08 12:33PM EST | 86.00 | 3.00 | 0.75 | 5.30 | +0.90 | +42.86% | 8 | 9,531 | 81.84% |
| XHB231215C00087000 | 2023-12-08 2:54PM EST | 87.00 | 2.35 | 1.95 | 2.42 | +1.05 | +80.77% | 28 | 3,535 | 32.52% |
| XHB231215C00088000 | 2023-12-08 3:51PM EST | 88.00 | 1.57 | 1.34 | 1.71 | +0.54 | +52.43% | 668 | 978 | 30.03% |
| XHB231215C00089000 | 2023-12-08 1:15PM EST | 89.00 | 1.04 | 0.86 | 1.17 | +0.25 | +31.65% | 24 | 2,874 | 28.96% |
| XHB231215C00090000 | 2023-12-08 3:53PM EST | 90.00 | 0.67 | 0.50 | 0.76 | +0.17 | +34.00% | 44 | 5,819 | 28.27% |
| XHB231215C00091000 | 2023-12-08 3:51PM EST | 91.00 | 0.43 | 0.37 | 0.48 | +0.15 | +53.57% | 310 | 114 | 28.13% |
| XHB231215C00092000 | 2023-12-08 3:20PM EST | 92.00 | 0.25 | 0.00 | 4.80 | +0.09 | +56.25% | 4 | 5,999 | 78.56% |
| XHB231215C00093000 | 2023-12-06 11:20AM EST | 93.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 3 | 288 | 85.64% |
| XHB231215C00094000 | 2023-10-20 2:48PM EST | 94.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 385 | 92.38% |
| XHB231215C00095000 | 2023-12-01 3:21PM EST | 95.00 | 0.14 | 0.00 | 1.95 | 0.00 | - | 1 | 741 | 64.11% |
| XHB231215C00096000 | 2023-10-12 12:14PM EST | 96.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 104.98% |
| XHB231215C00097000 | 2023-12-07 10:13AM EST | 97.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 110.94% |
| XHB231215C00098000 | 2023-08-28 12:10PM EST | 98.00 | 0.18 | 0.00 | 4.65 | 0.00 | - | 2 | 25 | 114.89% |
| XHB231215C00099000 | 2023-09-15 2:55PM EST | 99.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 122.27% |
| XHB231215C00100000 | 2023-12-01 3:21PM EST | 100.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 127.69% |
| XHB231215C00101000 | 2023-08-25 1:23PM EST | 101.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 132.96% |
| XHB231215C00102000 | 2023-08-22 9:37AM EST | 102.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 138.09% |
| XHB231215C00103000 | 2023-08-22 9:37AM EST | 103.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 0 | 143.07% |
| XHB231215C00106000 | 2023-06-22 8:52AM EST | 106.00 | 0.14 | 0.00 | 4.05 | 0.00 | - | - | 2 | 147.22% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB231215P00035000 | 2023-08-21 9:00AM EST | 35.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | - | 10 | 565.53% |
| XHB231215P00040000 | 2023-06-14 10:36AM EST | 40.00 | 0.15 | 0.00 | 4.45 | 0.00 | - | - | 1 | 483.98% |
| XHB231215P00045000 | 2023-08-21 9:00AM EST | 45.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 433.69% |
| XHB231215P00049000 | 2023-08-30 10:54AM EST | 49.00 | 0.06 | 0.00 | 4.75 | 0.00 | - | - | 1 | 388.09% |
| XHB231215P00050000 | 2023-09-25 9:07AM EST | 50.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 6 | 54 | 295.90% |
| XHB231215P00051000 | 2023-08-30 10:53AM EST | 51.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | - | 0 | 368.55% |
| XHB231215P00052000 | 2023-08-30 10:50AM EST | 52.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 250.59% |
| XHB231215P00053000 | 2023-08-30 10:53AM EST | 53.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 348.54% |
| XHB231215P00054000 | 2023-08-30 10:53AM EST | 54.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 0 | 338.77% |
| XHB231215P00055000 | 2023-11-10 11:08AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 125.00% |
| XHB231215P00056000 | 2023-10-20 9:25AM EST | 56.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 5 | 25 | 319.73% |
| XHB231215P00057000 | 2023-09-25 9:07AM EST | 57.00 | 0.29 | 0.05 | 5.00 | 0.00 | - | 6 | 6 | 315.87% |
| XHB231215P00058000 | 2023-10-30 8:30AM EST | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| XHB231215P00059000 | 2023-11-21 12:19PM EST | 59.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 19 | 106.25% |
| XHB231215P00060000 | 2023-12-01 12:25PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 13,192 | 103.13% |
| XHB231215P00061000 | 2023-12-01 3:38PM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 85 | 50.00% |
| XHB231215P00062000 | 2023-12-01 10:44AM EST | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,965 | 50.00% |
| XHB231215P00063000 | 2023-12-07 2:09PM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 390 | 50.00% |
| XHB231215P00064000 | 2023-11-17 10:29AM EST | 64.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 87.50% |
| XHB231215P00065000 | 2023-12-06 3:10PM EST | 65.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 3 | 14,312 | 97.66% |
| XHB231215P00066000 | 2023-11-20 3:17PM EST | 66.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 112 | 89.84% |
| XHB231215P00067000 | 2023-11-21 10:52AM EST | 67.00 | 0.25 | 0.00 | 0.08 | 0.00 | - | 1 | 2,971 | 89.06% |
| XHB231215P00068000 | 2023-12-05 9:40AM EST | 68.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 2 | 13,836 | 85.16% |
| XHB231215P00069000 | 2023-12-06 9:30AM EST | 69.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 4,214 | 80.86% |
| XHB231215P00070000 | 2023-12-06 2:33PM EST | 70.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 20 | 4,818 | 76.56% |
| XHB231215P00071000 | 2023-12-06 11:17AM EST | 71.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 532 | 143.60% |
| XHB231215P00072000 | 2023-12-06 10:49AM EST | 72.00 | 0.04 | 0.00 | 2.13 | -0.01 | -20.00% | 1 | 6,643 | 137.01% |
| XHB231215P00073000 | 2023-11-30 10:35AM EST | 73.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 4,031 | 60.55% |
| XHB231215P00074000 | 2023-12-08 10:01AM EST | 74.00 | 0.04 | 0.00 | 2.00 | -0.03 | -42.86% | 20 | 1,052 | 121.29% |
| XHB231215P00075000 | 2023-12-08 12:00PM EST | 75.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 9 | 17,237 | 56.64% |
| XHB231215P00076000 | 2023-12-06 10:09AM EST | 76.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 4,338 | 52.73% |
| XHB231215P00077000 | 2023-12-07 12:48PM EST | 77.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 8,009 | 81.93% |
| XHB231215P00077500 | 2023-12-06 1:05PM EST | 77.50 | 0.08 | 0.00 | 2.14 | 0.00 | - | 8 | 4 | 101.17% |
| XHB231215P00078000 | 2023-12-06 12:32PM EST | 78.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 25 | 4,074 | 56.64% |
| XHB231215P00078500 | 2023-12-07 9:57AM EST | 78.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 94.78% |
| XHB231215P00079000 | 2023-12-08 10:21AM EST | 79.00 | 0.03 | 0.00 | 0.07 | -0.07 | -70.00% | 5 | 1,319 | 44.92% |
| XHB231215P00079500 | 2023-12-01 3:21PM EST | 79.50 | 0.19 | 0.00 | 2.16 | 0.00 | - | 1 | 13 | 88.38% |
| XHB231215P00080000 | 2023-12-08 1:29PM EST | 80.00 | 0.07 | 0.00 | 0.17 | -0.05 | -41.67% | 7 | 8,334 | 48.73% |
| XHB231215P00080500 | 2023-12-04 11:01AM EST | 80.50 | 0.29 | 0.00 | 2.17 | 0.00 | - | 2 | 13 | 81.88% |
| XHB231215P00081000 | 2023-12-08 9:48AM EST | 81.00 | 0.06 | 0.00 | 0.10 | -0.07 | -53.85% | 1 | 434 | 39.16% |
| XHB231215P00081500 | 2023-12-05 10:06AM EST | 81.50 | 0.31 | 0.00 | 2.20 | 0.00 | - | 2 | 82 | 75.64% |
| XHB231215P00082000 | 2023-12-08 9:48AM EST | 82.00 | 0.08 | 0.05 | 0.08 | -0.11 | -57.89% | 2 | 2,127 | 33.20% |
| XHB231215P00082500 | 2023-12-06 10:57AM EST | 82.50 | 0.21 | 0.00 | 2.24 | 0.00 | - | 3 | 1,055 | 69.39% |
| XHB231215P00083000 | 2023-12-08 10:31AM EST | 83.00 | 0.14 | 0.00 | 2.27 | -0.13 | -48.15% | 3 | 440 | 66.36% |
| XHB231215P00084000 | 2023-12-08 3:49PM EST | 84.00 | 0.18 | 0.00 | 2.35 | -0.26 | -59.09% | 404 | 4,102 | 60.35% |
| XHB231215P00085000 | 2023-12-08 3:57PM EST | 85.00 | 0.29 | 0.06 | 1.20 | -0.34 | -53.97% | 155 | 1,335 | 53.66% |
| XHB231215P00086000 | 2023-12-08 3:27PM EST | 86.00 | 0.43 | 0.35 | 0.46 | -0.52 | -54.74% | 14 | 1,184 | 28.03% |
| XHB231215P00087000 | 2023-12-08 3:50PM EST | 87.00 | 0.71 | 0.57 | 0.86 | -0.69 | -49.29% | 452 | 1,649 | 30.54% |
| XHB231215P00088000 | 2023-12-08 3:44PM EST | 88.00 | 1.03 | 0.92 | 1.26 | -1.65 | -61.57% | 464 | 8 | 30.42% |
| XHB231215P00089000 | 2023-12-08 3:53PM EST | 89.00 | 1.56 | 1.37 | 1.57 | -1.18 | -43.07% | 28 | 160 | 26.27% |
| XHB231215P00090000 | 2023-12-08 10:23AM EST | 90.00 | 2.03 | 1.98 | 2.42 | -1.47 | -42.00% | 1 | 1 | 31.15% |
| XHB231215P00091000 | 2023-10-25 3:08PM EST | 91.00 | 21.56 | 6.05 | 10.80 | 0.00 | - | 750 | 0 | 143.21% |
| XHB231215P00092000 | 2023-11-13 12:58PM EST | 92.00 | 14.73 | 1.65 | 6.40 | 0.00 | - | 1 | 0 | 88.57% |
| XHB231215P00093000 | 2023-09-20 2:13PM EST | 93.00 | 14.50 | 19.65 | 24.50 | 0.00 | - | 1 | 0 | 398.63% |
| XHB231215P00094000 | 2023-10-11 1:54PM EST | 94.00 | 16.85 | 14.75 | 19.20 | 0.00 | - | 11 | 0 | 280.32% |
| XHB231215P00095000 | 2023-08-25 10:01AM EST | 95.00 | 16.97 | 14.05 | 18.75 | 0.00 | - | 1 | 3 | 255.42% |
| XHB231215P00101000 | 2023-08-17 1:30PM EST | 101.00 | 20.70 | 20.20 | 24.85 | 0.00 | - | - | 0 | 297.90% |
© 2023 Yahoo. All rights reserved.