XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230602C00063000 | 2023-05-26 10:19AM EDT | 63.00 | 6.97 | 7.20 | 11.65 | 0.00 | - | 1 | 1 | 391.60% |
| XHB230602C00064000 | 2023-05-12 10:46AM EDT | 64.00 | 7.31 | 6.20 | 10.90 | 0.00 | - | 1 | 0 | 388.28% |
| XHB230602C00065000 | 2023-05-26 10:35AM EDT | 65.00 | 5.08 | 5.20 | 9.90 | 0.00 | - | 1 | 1 | 362.50% |
| XHB230602C00066500 | 2023-05-25 11:54AM EDT | 66.50 | 3.35 | 3.75 | 8.35 | 0.00 | - | - | 3 | 319.53% |
| XHB230602C00067000 | 2023-05-12 3:17PM EDT | 67.00 | 4.03 | 3.20 | 7.90 | 0.00 | - | 1 | 0 | 310.35% |
| XHB230602C00067500 | 2023-04-21 3:42PM EDT | 67.50 | 3.40 | 2.30 | 7.00 | 0.00 | - | 64 | 48 | 266.02% |
| XHB230602C00068000 | 2023-06-02 1:35PM EDT | 68.00 | 4.49 | 2.40 | 6.70 | +2.75 | +158.05% | 2 | 20 | 268.56% |
| XHB230602C00068500 | 2023-06-01 9:58AM EDT | 68.50 | 0.67 | 1.75 | 6.45 | 0.00 | - | 2 | 21 | 274.02% |
| XHB230602C00069000 | 2023-06-01 9:57AM EDT | 69.00 | 1.95 | 1.40 | 5.90 | +1.57 | +413.16% | 2 | 33 | 256.64% |
| XHB230602C00069500 | 2023-06-02 3:08PM EDT | 69.50 | 3.13 | 0.95 | 5.60 | +2.40 | +328.77% | 30 | 0 | 66.02% |
| XHB230602C00070000 | 2023-06-02 3:08PM EDT | 70.00 | 2.63 | 0.25 | 5.00 | +2.23 | +557.50% | 525 | 0 | 235.94% |
| XHB230602C00070500 | 2023-06-02 3:08PM EDT | 70.50 | 2.13 | 0.00 | 4.80 | +2.02 | +1,836.36% | 27 | 139 | 63.87% |
| XHB230602C00071000 | 2023-06-02 12:37PM EDT | 71.00 | 1.18 | 0.00 | 4.80 | +1.13 | +2,260.00% | 13 | 184 | 94.53% |
| XHB230602C00071500 | 2023-06-02 3:27PM EDT | 71.50 | 1.01 | 0.00 | 4.80 | +0.79 | +359.09% | 7 | 83 | 116.89% |
| XHB230602C00072000 | 2023-06-02 3:43PM EDT | 72.00 | 0.60 | 0.00 | 4.80 | +0.57 | +1,900.00% | 22 | 94 | 135.94% |
| XHB230602C00072500 | 2023-06-02 2:35PM EDT | 72.50 | 0.20 | 0.00 | 0.77 | +0.10 | +100.00% | 4 | 45 | 45.31% |
| XHB230602C00073000 | 2023-05-26 2:35PM EDT | 73.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 1 | 226 | 40.43% |
| XHB230602C00073500 | 2023-05-30 2:26PM EDT | 73.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 2 | 0 | 57.42% |
| XHB230602C00074000 | 2023-05-31 9:30AM EDT | 74.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 950 | 19.14% |
| XHB230602C00075000 | 2023-05-31 3:03PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 30.47% |
| XHB230602C00076000 | 2023-05-12 1:56PM EDT | 76.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 247.66% |
| XHB230602C00077000 | 2023-05-22 10:08AM EDT | 77.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 8 | 8 | 78.52% |
| XHB230602C00080000 | 2023-04-24 10:28AM EDT | 80.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 1 | 85.94% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230602P00050000 | 2023-04-26 12:32PM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 783.59% |
| XHB230602P00057000 | 2023-04-26 2:48PM EDT | 57.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 586.72% |
| XHB230602P00060000 | 2023-05-23 2:14PM EDT | 60.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 365.82% |
| XHB230602P00062000 | 2023-05-12 2:29PM EDT | 62.00 | 0.64 | 0.00 | 1.06 | 0.00 | - | 5 | 5 | 257.42% |
| XHB230602P00063000 | 2023-05-15 11:36AM EDT | 63.00 | 0.22 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 300.20% |
| XHB230602P00063500 | 2023-05-12 9:30AM EDT | 63.50 | 0.18 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 289.26% |
| XHB230602P00064000 | 2023-05-16 10:04AM EDT | 64.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 2 | 4 | 278.32% |
| XHB230602P00064500 | 2023-05-30 12:45PM EDT | 64.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 13 | 150.78% |
| XHB230602P00065000 | 2023-05-30 3:26PM EDT | 65.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 256.45% |
| XHB230602P00065500 | 2023-06-01 3:49PM EDT | 65.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 69 | 78.13% |
| XHB230602P00066000 | 2023-05-31 3:50PM EDT | 66.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 35 | 106 | 130.47% |
| XHB230602P00066500 | 2023-06-02 3:08PM EDT | 66.50 | 0.02 | 0.00 | 0.47 | -0.13 | -86.67% | 1 | 33 | 133.20% |
| XHB230602P00067000 | 2023-06-02 3:08PM EDT | 67.00 | 0.02 | 0.00 | 0.51 | -0.02 | -50.00% | 6 | 29 | 127.73% |
| XHB230602P00067500 | 2023-06-02 3:08PM EDT | 67.50 | 0.02 | 0.00 | 0.52 | -0.02 | -50.00% | 29 | 50 | 119.92% |
| XHB230602P00068000 | 2023-06-02 12:37PM EDT | 68.00 | 0.02 | 0.00 | 0.52 | -0.12 | -85.71% | 3 | 121 | 111.33% |
| XHB230602P00068500 | 2023-06-02 1:42PM EDT | 68.50 | 0.01 | 0.00 | 0.28 | -0.16 | -94.12% | 29 | 52 | 85.74% |
| XHB230602P00069000 | 2023-06-02 3:11PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 2 | 229 | 46.09% |
| XHB230602P00069500 | 2023-06-02 3:44PM EDT | 69.50 | 0.02 | 0.00 | 0.49 | -0.49 | -96.08% | 6 | 48 | 82.81% |
| XHB230602P00070000 | 2023-06-02 3:12PM EDT | 70.00 | 0.01 | 0.00 | 0.31 | -0.49 | -98.00% | 104 | 238 | 63.48% |
| XHB230602P00070500 | 2023-06-02 1:35PM EDT | 70.50 | 0.01 | 0.00 | 0.52 | -1.10 | -99.10% | 45 | 72 | 66.02% |
| XHB230602P00071000 | 2023-06-02 2:47PM EDT | 71.00 | 0.01 | 0.00 | 0.28 | -2.19 | -99.55% | 134 | 174 | 58.01% |
| XHB230602P00071500 | 2023-06-02 3:02PM EDT | 71.50 | 0.03 | 0.00 | 0.31 | -2.02 | -98.54% | 1 | 6 | 50.00% |
| XHB230602P00072000 | 2023-06-02 2:11PM EDT | 72.00 | 0.03 | 0.00 | 0.28 | -2.11 | -98.60% | 6 | 10 | 36.33% |
| XHB230602P00072500 | 2023-05-31 3:57PM EDT | 72.50 | 3.65 | 0.00 | 4.80 | 0.00 | - | 34 | 9 | 163.67% |
| XHB230602P00073000 | 2023-05-25 3:31PM EDT | 73.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 146.39% |
| XHB230602P00075000 | 2023-05-26 11:51AM EDT | 75.00 | 5.11 | 0.35 | 5.10 | 0.00 | - | 1 | 0 | 78.71% |
© 2023 Yahoo. All rights reserved.