Singapore markets open in 8 hours 29 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
104.24-0.56 (-0.53%)
At close: 04:00PM EDT
104.00 -0.24 (-0.23%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240419C000750002024-04-03 11:17AM EDT75.0033.8027.1531.550.00-17126.17%
XHB240419C000800002024-04-04 11:24AM EDT80.0029.3222.1526.350.00-2876.56%
XHB240419C000830002024-03-15 11:49AM EDT83.0022.4219.1523.500.00--388.09%
XHB240419C000840002024-03-07 1:36PM EDT84.0022.5522.3026.850.00-32246.97%
XHB240419C000850002024-04-02 10:23AM EDT85.0022.5517.0521.350.00-911176.07%
XHB240419C000860002024-03-07 11:41AM EDT86.0020.6220.2024.900.00-33230.37%
XHB240419C000870002024-03-25 1:07PM EDT87.0023.2615.1519.450.00-3368.36%
XHB240419C000880002024-03-27 1:59PM EDT88.0022.3313.7018.200.00-11151.47%
XHB240419C000890002024-04-04 12:50PM EDT89.0020.4313.5018.050.00-1194.92%
XHB240419C000900002024-04-12 3:42PM EDT90.0014.1011.9516.10-0.32-2.22%1189135.45%
XHB240419C000910002024-04-01 11:08AM EDT91.0020.4311.4516.050.00-11283.69%
XHB240419C000920002024-03-18 11:52AM EDT92.0013.6010.3014.400.00-11255.47%
XHB240419C000930002024-04-04 9:36AM EDT93.0017.149.3013.550.00-3357.13%
XHB240419C000940002024-03-26 11:52AM EDT94.0016.258.1012.500.00-13119.58%
XHB240419C000950002024-04-12 3:42PM EDT95.009.097.0011.45-0.94-9.37%14162111.52%
XHB240419C000960002024-04-08 12:30PM EDT96.0013.006.1010.550.00-102106.98%
XHB240419C000970002024-04-05 2:33PM EDT97.0011.675.459.850.00-57106.74%
XHB240419C000980002024-04-10 3:42PM EDT98.006.784.709.200.00-31,58453.91%
XHB240419C000990002024-04-12 10:12AM EDT99.005.303.257.75-0.55-9.40%33089.89%
XHB240419C000995002024-04-10 9:30AM EDT99.505.803.056.950.00-10079.83%
XHB240419C001000002024-04-12 3:42PM EDT100.004.423.606.95-0.83-15.81%3119150.34%
XHB240419C001010002024-04-11 10:55AM EDT101.004.021.195.700.00-128073.68%
XHB240419C001020002024-04-12 12:50PM EDT102.003.081.305.85-0.55-15.15%3019488.09%
XHB240419C001030002024-04-10 3:59PM EDT103.002.632.202.600.00-534536.16%
XHB240419C001040002024-04-12 2:51PM EDT104.001.581.571.96-0.36-18.56%10427234.52%
XHB240419C001050002024-04-12 2:19PM EDT105.001.200.231.72-0.27-18.37%11758238.82%
XHB240419C001060002024-04-12 3:45PM EDT106.000.770.711.01-0.31-28.70%5846032.57%
XHB240419C001070002024-04-12 1:52PM EDT107.000.460.370.72-0.26-36.11%1971,17032.72%
XHB240419C001080002024-04-12 12:35PM EDT108.000.260.004.80-0.14-35.00%6240373.78%
XHB240419C001090002024-04-12 3:22PM EDT109.000.180.003.10-0.08-30.77%122,13762.65%
XHB240419C001100002024-04-12 2:52PM EDT110.000.120.000.14-0.03-20.00%2,4871,62629.40%
XHB240419C001110002024-04-12 1:12PM EDT111.000.060.004.80-0.06-50.00%6563692.38%
XHB240419C001120002024-04-12 11:02AM EDT112.000.050.004.80-0.06-54.55%211,39598.10%
XHB240419C001130002024-04-12 2:31PM EDT113.000.050.004.80-0.23-82.14%24214103.61%
XHB240419C001140002024-04-10 2:41PM EDT114.000.050.014.850.00-497109.62%
XHB240419C001150002024-04-12 9:40AM EDT115.000.030.000.62+0.01+50.00%32,15156.06%
XHB240419C001160002024-04-08 12:13PM EDT116.000.140.004.800.00-1189119.19%
XHB240419C001170002024-04-09 3:48PM EDT117.000.070.000.010.00-56335.94%
XHB240419C001200002024-04-08 12:13PM EDT120.000.040.000.370.00-11,64065.72%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240419P000750002024-04-03 11:17AM EDT75.000.060.004.800.00-121256.64%
XHB240419P000800002024-02-22 11:29AM EDT80.000.190.000.150.00-202098.44%
XHB240419P000820002024-03-25 1:07PM EDT82.000.060.004.800.00-313205.96%
XHB240419P000840002024-04-12 12:56PM EDT84.000.010.004.800.00-200300191.94%
XHB240419P000850002024-04-11 3:49PM EDT85.000.010.004.800.00-7579185.01%
XHB240419P000860002024-04-11 3:50PM EDT86.000.020.004.800.00-300514178.08%
XHB240419P000870002024-04-10 9:53AM EDT87.000.030.004.800.00-11171.19%
XHB240419P000880002024-04-08 9:30AM EDT88.000.100.004.800.00-56164.31%
XHB240419P000890002024-04-10 9:42AM EDT89.000.050.014.850.00-131158.25%
XHB240419P000900002024-04-02 11:30AM EDT90.000.070.004.800.00-65,027150.59%
XHB240419P000910002024-04-10 9:53AM EDT91.000.080.002.700.00-25113.97%
XHB240419P000920002024-04-10 1:13PM EDT92.000.070.004.800.00-501566136.82%
XHB240419P000930002024-04-08 9:30AM EDT93.000.130.004.800.00-520129.93%
XHB240419P000940002024-04-11 9:59AM EDT94.000.090.000.750.00-11962.79%
XHB240419P000950002024-04-10 3:43PM EDT95.000.120.000.200.00-1116149.41%
XHB240419P000960002024-04-12 1:44PM EDT96.000.160.004.80+0.04+33.33%5135109.08%
XHB240419P000970002024-04-12 1:57PM EDT97.000.190.015.00-0.03-13.64%61,439104.40%
XHB240419P000980002024-04-12 9:52AM EDT98.000.190.004.800.00-61,63194.85%
XHB240419P000990002024-04-12 10:45AM EDT99.000.380.004.80+0.11+40.74%41,63587.55%
XHB240419P000995002024-04-12 10:51AM EDT99.500.470.004.80+0.30+176.47%1183.86%
XHB240419P001000002024-04-12 3:41PM EDT100.000.430.024.85+0.17+65.38%1,1061,75080.86%
XHB240419P001010002024-04-12 3:54PM EDT101.000.540.300.65+0.17+45.95%1775034.91%
XHB240419P001020002024-04-12 2:49PM EDT102.000.920.430.85+0.37+67.27%3423733.11%
XHB240419P001030002024-04-12 3:59PM EDT103.000.990.781.11+0.27+37.50%502,24131.25%
XHB240419P001040002024-04-12 3:46PM EDT104.001.421.121.40+0.28+24.56%2031,66428.49%
XHB240419P001050002024-04-12 12:33PM EDT105.001.980.252.07+0.39+24.53%412,17831.06%
XHB240419P001060002024-04-12 3:58PM EDT106.002.482.192.59+0.33+15.35%668428.91%
XHB240419P001070002024-04-12 1:15PM EDT107.003.301.716.10+0.41+14.19%1141884.99%
XHB240419P001080002024-04-12 3:38PM EDT108.004.402.206.60+0.86+24.29%61,58482.42%
XHB240419P001090002024-04-12 3:04PM EDT109.005.203.407.50+0.47+9.94%1313287.06%
XHB240419P001100002024-04-12 1:09PM EDT110.006.083.808.30+0.93+18.06%26889.31%
XHB240419P001110002024-04-12 3:04PM EDT111.007.114.859.35+0.91+14.68%924396.34%
XHB240419P001120002024-04-10 12:17PM EDT112.006.925.5510.200.00-74498.95%
XHB240419P001130002024-04-01 9:42AM EDT113.002.916.9011.300.00-10106.64%
XHB240419P001140002024-04-01 9:42AM EDT114.003.547.9012.300.00-1153.61%
XHB240419P001150002024-04-12 9:54AM EDT115.0010.918.8013.35+6.47+145.72%1756.25%
XHB240419P001200002024-04-02 9:50AM EDT120.0012.5013.7518.250.00-1069.34%