Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,887.50 -2,715.21 (-4.08%) CMC Crypto 200
1,361.60 -20.98 (-1.52%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426C00090000 | 2024-04-19 3:15PM EDT | 90.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240426C00091000 | 2024-04-23 12:01PM EDT | 91.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240426C00092000 | 2024-04-19 1:57PM EDT | 92.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240426C00093000 | 2024-04-19 2:01PM EDT | 93.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240426C00094000 | 2024-04-18 2:09PM EDT | 94.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| XHB240426C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| XHB240426C00096000 | 2024-04-23 10:51AM EDT | 96.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 50 | 15 | 0.00% |
| XHB240426C00098000 | 2024-04-23 9:42AM EDT | 98.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240426C00099000 | 2024-04-23 3:55PM EDT | 99.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 0.00% |
| XHB240426C00100000 | 2024-04-23 9:42AM EDT | 100.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| XHB240426C00100500 | 2024-04-23 12:56PM EDT | 100.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XHB240426C00101000 | 2024-04-24 12:31PM EDT | 101.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| XHB240426C00101500 | 2024-04-23 12:44PM EDT | 101.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 0.00% |
| XHB240426C00102000 | 2024-04-24 12:32PM EDT | 102.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 63 | 90 | 0.00% |
| XHB240426C00102500 | 2024-04-24 3:03PM EDT | 102.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 179 | 182 | 0.00% |
| XHB240426C00103000 | 2024-04-24 3:23PM EDT | 103.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 86 | 73 | 1.56% |
| XHB240426C00103500 | 2024-04-24 10:55AM EDT | 103.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 22 | 47 | 3.13% |
| XHB240426C00104000 | 2024-04-24 2:14PM EDT | 104.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 200 | 183 | 6.25% |
| XHB240426C00104500 | 2024-04-24 11:11AM EDT | 104.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 313 | 192 | 6.25% |
| XHB240426C00105000 | 2024-04-24 9:48AM EDT | 105.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 6.25% |
| XHB240426C00105500 | 2024-04-24 11:11AM EDT | 105.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| XHB240426C00106000 | 2024-04-24 9:52AM EDT | 106.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 12.50% |
| XHB240426C00106500 | 2024-04-23 3:52PM EDT | 106.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 12.50% |
| XHB240426C00107000 | 2024-04-23 12:20PM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 12.50% |
| XHB240426C00107500 | 2024-04-24 9:37AM EDT | 107.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| XHB240426C00108000 | 2024-04-24 10:57AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| XHB240426C00109000 | 2024-04-23 11:28AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 349 | 25.00% |
| XHB240426C00110000 | 2024-04-24 9:43AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 25.00% |
| XHB240426C00111000 | 2024-04-23 3:40PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| XHB240426C00112000 | 2024-04-23 1:15PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| XHB240426C00113000 | 2024-04-23 10:34AM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| XHB240426C00114000 | 2024-04-16 10:16AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| XHB240426C00115000 | 2024-04-23 10:34AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| XHB240426C00116000 | 2024-04-16 9:45AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XHB240426C00117000 | 2024-04-12 1:55PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| XHB240426C00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426P00090000 | 2024-04-23 3:18PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| XHB240426P00092000 | 2024-04-23 11:44AM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 25.00% |
| XHB240426P00093000 | 2024-04-19 3:45PM EDT | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
| XHB240426P00094000 | 2024-04-22 3:52PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 25.00% |
| XHB240426P00095000 | 2024-04-23 3:43PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 25.00% |
| XHB240426P00096000 | 2024-04-24 9:55AM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| XHB240426P00097000 | 2024-04-24 12:00PM EDT | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| XHB240426P00098000 | 2024-04-24 11:34AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 105 | 121 | 12.50% |
| XHB240426P00098500 | 2024-04-23 3:32PM EDT | 98.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| XHB240426P00099000 | 2024-04-23 11:43AM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 12.50% |
| XHB240426P00099500 | 2024-04-23 3:48PM EDT | 99.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 12.50% |
| XHB240426P00100000 | 2024-04-24 11:34AM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 12.50% |
| XHB240426P00100500 | 2024-04-19 2:38PM EDT | 100.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| XHB240426P00101000 | 2024-04-24 9:49AM EDT | 101.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| XHB240426P00101500 | 2024-04-24 3:01PM EDT | 101.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 100 | 114 | 3.13% |
| XHB240426P00102000 | 2024-04-24 3:50PM EDT | 102.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 129 | 132 | 3.13% |
| XHB240426P00102500 | 2024-04-24 11:49AM EDT | 102.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 70 | 54 | 0.78% |
| XHB240426P00103000 | 2024-04-24 10:59AM EDT | 103.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 45 | 73 | 0.00% |
| XHB240426P00103500 | 2024-04-23 12:29PM EDT | 103.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 0.00% |
| XHB240426P00104000 | 2024-04-19 2:37PM EDT | 104.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 77 | 0.00% |
| XHB240426P00104500 | 2024-04-24 9:55AM EDT | 104.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 89 | 8 | 0.00% |
| XHB240426P00105000 | 2024-04-24 3:30PM EDT | 105.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 15 | 97 | 0.00% |
| XHB240426P00105500 | 2024-04-09 10:44AM EDT | 105.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XHB240426P00106000 | 2024-04-24 10:35AM EDT | 106.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 0.00% |
| XHB240426P00106500 | 2024-04-19 2:36PM EDT | 106.50 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| XHB240426P00107000 | 2024-04-18 10:46AM EDT | 107.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| XHB240426P00107500 | 2024-04-19 1:53PM EDT | 107.50 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240426P00108000 | 2024-04-18 3:35PM EDT | 108.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XHB240426P00109000 | 2024-04-16 2:01PM EDT | 109.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240426P00110000 | 2024-04-12 1:32PM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00111000 | 2024-04-12 11:22AM EDT | 111.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00112000 | 2024-04-03 12:56PM EDT | 112.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00113000 | 2024-04-10 9:30AM EDT | 113.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00114000 | 2024-04-09 10:47AM EDT | 114.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.