Singapore markets close in 22 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
110.65+1.32 (+1.21%)
At close: 04:00PM EDT
111.14 +0.49 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240328C000800002024-03-21 10:08AM EDT80.0030.100.000.000.00-200.00%
XHB240328C000830002024-03-14 12:18PM EDT83.0022.020.000.000.00-900.00%
XHB240328C000880002024-03-01 4:48PM EDT88.0016.530.000.000.00-100.00%
XHB240328C000890002024-03-20 3:19PM EDT89.0019.330.000.000.00-100.00%
XHB240328C000940002024-03-20 2:49PM EDT94.0014.050.000.000.00-500.00%
XHB240328C000945002024-02-15 12:46PM EDT94.506.558.2512.650.00-330.00%
XHB240328C000950002024-03-13 3:32PM EDT95.0011.790.000.000.00-100.00%
XHB240328C000955002024-03-18 9:34AM EDT95.5010.650.000.000.00-100.00%
XHB240328C000960002024-03-27 3:43PM EDT96.0014.490.000.000.00-100.00%
XHB240328C000965002024-03-15 12:37PM EDT96.508.770.000.000.00-1500.00%
XHB240328C000970002024-03-05 3:00PM EDT97.007.650.000.000.00-200.00%
XHB240328C000980002024-03-26 9:34AM EDT98.0012.070.000.000.00-100.00%
XHB240328C000985002024-02-27 1:34PM EDT98.505.150.000.000.00-100.00%
XHB240328C000990002024-03-26 2:32PM EDT99.0010.890.000.000.00-300.00%
XHB240328C000995002024-03-05 3:15PM EDT99.505.600.000.000.00-100.00%
XHB240328C001000002024-03-13 3:32PM EDT100.006.960.000.000.00-100.00%
XHB240328C001005002024-02-27 1:18PM EDT100.503.600.000.000.00-100.00%
XHB240328C001010002024-03-26 9:34AM EDT101.009.020.000.000.00-100.00%
XHB240328C001020002024-03-14 9:30AM EDT102.005.000.000.000.00-400.00%
XHB240328C001030002024-03-12 12:54PM EDT103.003.210.000.000.00-300.00%
XHB240328C001040002024-03-26 11:57AM EDT104.006.020.000.000.00-200.00%
XHB240328C001050002024-03-21 12:44PM EDT105.006.220.000.000.00-200.00%
XHB240328C001060002024-03-26 11:57AM EDT106.004.020.000.000.00-400.00%
XHB240328C001070002024-03-27 2:24PM EDT107.003.200.000.000.00-100.00%
XHB240328C001080002024-03-27 1:39PM EDT108.002.250.000.000.00-100.00%
XHB240328C001090002024-03-27 12:44PM EDT109.001.430.000.000.00-700.00%
XHB240328C001100002024-03-27 3:59PM EDT110.000.810.000.000.00-1,96700.00%
XHB240328C001110002024-03-27 1:15PM EDT111.000.210.000.000.00-3801.56%
XHB240328C001120002024-03-26 2:34PM EDT112.000.100.000.000.00-2906.25%
XHB240328C001130002024-03-27 12:02PM EDT113.000.030.000.000.00-1012.50%
XHB240328C001140002024-03-26 10:27AM EDT114.000.050.000.000.00-2012.50%
XHB240328C001150002024-03-25 12:32PM EDT115.000.030.000.000.00-58025.00%
XHB240328C001160002024-03-21 1:30PM EDT116.000.130.000.000.00--025.00%
XHB240328C001170002024-03-21 2:39PM EDT117.000.080.000.000.00--025.00%
XHB240328C001210002024-03-25 10:27AM EDT121.000.010.000.000.00-1050.00%
XHB240328C001220002024-03-21 10:12AM EDT122.000.030.000.000.00--050.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240328P000700002024-02-29 11:13AM EDT70.000.030.000.000.00-3050.00%
XHB240328P000800002024-02-21 12:18PM EDT80.000.130.000.100.00--1270.31%
XHB240328P000850002024-03-04 2:51PM EDT85.000.050.000.000.00-18050.00%
XHB240328P000860002024-02-21 11:13AM EDT86.000.290.000.100.00--10216.41%
XHB240328P000900002024-03-19 1:18PM EDT90.000.020.000.000.00-1050.00%
XHB240328P000910002024-03-04 2:04PM EDT91.000.120.000.000.00-11050.00%
XHB240328P000920002024-03-19 11:55AM EDT92.000.050.000.000.00-30050.00%
XHB240328P000925002024-03-01 12:50PM EDT92.500.200.000.000.00-1050.00%
XHB240328P000930002024-02-26 11:58AM EDT93.000.440.000.020.00-4535128.13%
XHB240328P000935002024-02-29 2:19PM EDT93.500.280.000.000.00-1050.00%
XHB240328P000940002024-03-19 9:46AM EDT94.000.050.000.000.00-2050.00%
XHB240328P000945002024-03-01 3:15PM EDT94.500.290.000.000.00-1050.00%
XHB240328P000950002024-03-01 4:48PM EDT95.000.300.000.000.00-1050.00%
XHB240328P000955002024-03-19 10:09AM EDT95.500.060.000.000.00-5050.00%
XHB240328P000960002024-03-26 9:30AM EDT96.000.010.000.000.00-1050.00%
XHB240328P000965002024-03-08 2:11PM EDT96.500.270.000.000.00-3050.00%
XHB240328P000970002024-03-18 10:04AM EDT97.000.130.000.000.00-10050.00%
XHB240328P000975002024-02-29 12:07PM EDT97.500.770.000.000.00-5050.00%
XHB240328P000980002024-03-07 10:40AM EDT98.000.370.000.000.00-5050.00%
XHB240328P000985002024-03-05 11:10AM EDT98.500.650.000.000.00-11050.00%
XHB240328P000990002024-03-20 3:50PM EDT99.000.050.000.000.00-17050.00%
XHB240328P000995002024-03-18 12:24PM EDT99.500.240.000.000.00-4050.00%
XHB240328P001000002024-03-21 3:29PM EDT100.000.060.000.000.00-1050.00%
XHB240328P001005002024-03-18 12:24PM EDT100.500.360.000.000.00-4050.00%
XHB240328P001010002024-03-20 9:44AM EDT101.000.150.000.000.00-1050.00%
XHB240328P001020002024-03-26 11:53AM EDT102.000.040.000.000.00-1050.00%
XHB240328P001030002024-03-25 9:53AM EDT103.000.030.000.000.00-1025.00%
XHB240328P001040002024-03-26 11:53AM EDT104.000.050.000.000.00-1025.00%
XHB240328P001050002024-03-26 1:51PM EDT105.000.040.000.000.00-22025.00%
XHB240328P001060002024-03-26 3:27PM EDT106.000.060.000.000.00-1025.00%
XHB240328P001070002024-03-27 9:56AM EDT107.000.040.000.000.00-1012.50%
XHB240328P001080002024-03-27 2:36PM EDT108.000.050.000.000.00-37012.50%
XHB240328P001090002024-03-27 10:57AM EDT109.000.220.000.000.00-206.25%
XHB240328P001100002024-03-27 3:54PM EDT110.000.260.000.000.00-2803.13%
XHB240328P001110002024-03-27 10:56AM EDT111.001.200.000.000.00-300.00%
XHB240328P001120002024-03-21 3:38PM EDT112.001.660.000.000.00--00.00%
XHB240328P001130002024-03-27 11:06AM EDT113.002.840.000.000.00-300.00%