Singapore markets closed
Straits Times Index
3,276.36 +36.30 (+1.12%) S&P 500
3,967.27 +3.33 (+0.08%) Dow
33,845.77 -3.69 (-0.01%) Nasdaq
11,055.52 +6.02 (+0.05%) BTC-USD
16,408.79 +245.41 (+1.52%) CMC Crypto 200
387.49 -1.24 (-0.32%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EST. Market open.
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221202C00053000 | 2022-10-28 12:57PM EST | 53.00 | 6.62 | 6.60 | 11.30 | 0.00 | - | 5 | 0 | 143.75% |
| XHB221202C00053500 | 2022-11-22 10:01AM EST | 53.50 | 7.90 | 6.60 | 7.70 | 0.00 | - | 1 | 3 | 63.28% |
| XHB221202C00054000 | 2022-11-03 10:40AM EST | 54.00 | 2.91 | 6.30 | 7.30 | 0.00 | - | 80 | 81 | 78.13% |
| XHB221202C00054500 | 2022-11-03 10:35AM EST | 54.50 | 2.54 | 5.80 | 6.70 | 0.00 | - | 18 | 20 | 55.47% |
| XHB221202C00055000 | 2022-11-25 9:43AM EST | 55.00 | 6.67 | 5.30 | 6.20 | 0.00 | - | 4 | 22 | 51.95% |
| XHB221202C00055500 | 2022-10-21 10:26AM EST | 55.50 | 2.00 | 4.10 | 8.80 | 0.00 | - | 1 | 17 | 112.11% |
| XHB221202C00056000 | 2022-11-10 10:17AM EST | 56.00 | 6.20 | 4.10 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XHB221202C00056500 | 2022-11-09 10:09AM EST | 56.50 | 2.80 | 0.00 | 4.80 | 0.00 | - | 6 | 34 | 55.08% |
| XHB221202C00057000 | 2022-11-03 8:32AM EST | 57.00 | 1.42 | 3.10 | 4.40 | 0.00 | - | 1 | 14 | 58.98% |
| XHB221202C00057500 | 2022-10-19 11:07AM EST | 57.50 | 1.99 | 2.60 | 7.20 | 0.00 | - | - | 0 | 108.01% |
| XHB221202C00058000 | 2022-11-28 12:42PM EST | 58.00 | 3.49 | 2.30 | 3.40 | 0.00 | - | 1 | 6 | 48.54% |
| XHB221202C00058500 | 2022-11-22 10:01AM EST | 58.50 | 3.25 | 1.95 | 3.10 | 0.00 | - | 1 | 4 | 54.88% |
| XHB221202C00059000 | 2022-11-25 12:34PM EST | 59.00 | 3.36 | 2.00 | 2.45 | 0.00 | - | 2 | 3 | 40.53% |
| XHB221202C00059500 | 2022-11-22 10:21AM EST | 59.50 | 2.70 | 1.85 | 2.05 | 0.00 | - | - | 1 | 39.75% |
| XHB221202C00060000 | 2022-11-28 12:42PM EST | 60.00 | 1.79 | 1.50 | 1.65 | 0.00 | - | 1 | 14 | 37.70% |
| XHB221202C00060500 | 2022-11-25 9:43AM EST | 60.50 | 1.89 | 1.15 | 1.30 | 0.00 | - | 1 | 2 | 36.48% |
| XHB221202C00061000 | 2022-11-28 10:33AM EST | 61.00 | 1.34 | 0.85 | 1.00 | 0.00 | - | 1 | 32 | 35.74% |
| XHB221202C00061500 | 2022-11-28 10:03AM EST | 61.50 | 0.95 | 0.60 | 0.75 | 0.00 | - | 400 | 306 | 35.35% |
| XHB221202C00062000 | 2022-11-29 9:49AM EST | 62.00 | 0.35 | 0.40 | 0.55 | -0.40 | -53.33% | 1 | 48 | 35.16% |
| XHB221202C00062500 | 2022-11-28 9:47AM EST | 62.50 | 0.52 | 0.25 | 0.40 | 0.00 | - | 600 | 611 | 35.45% |
| XHB221202C00063000 | 2022-11-28 10:33AM EST | 63.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 4 | 15 | 33.89% |
| XHB221202C00063500 | 2022-11-23 10:31AM EST | 63.50 | 0.52 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 36.13% |
| XHB221202C00064000 | 2022-11-28 9:47AM EST | 64.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 300 | 310 | 33.40% |
| XHB221202C00064500 | 2022-11-23 10:06AM EST | 64.50 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.50% |
| XHB221202C00065000 | 2022-11-17 10:17AM EST | 65.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 6 | 71 | 41.41% |
| XHB221202C00066000 | 2022-11-16 12:01PM EST | 66.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 49.02% |
| XHB221202C00067000 | 2022-11-11 12:16PM EST | 67.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | - | 3 | 49.02% |
| XHB221202C00068000 | 2022-11-11 12:16PM EST | 68.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.47% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221202P00049000 | 2022-10-25 8:31AM EST | 49.00 | 0.81 | 0.00 | 0.05 | 0.00 | - | - | 1 | 95.31% |
| XHB221202P00050000 | 2022-11-17 10:38AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 87.50% |
| XHB221202P00051000 | 2022-11-11 11:28AM EST | 51.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 89.06% |
| XHB221202P00051500 | 2022-10-25 1:50PM EST | 51.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 182.62% |
| XHB221202P00052000 | 2022-11-11 2:36PM EST | 52.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 72.66% |
| XHB221202P00052500 | 2022-11-15 10:29AM EST | 52.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 68.75% |
| XHB221202P00053000 | 2022-10-25 8:47AM EST | 53.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 72.66% |
| XHB221202P00053500 | 2022-11-17 11:46AM EST | 53.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 61.72% |
| XHB221202P00054000 | 2022-11-11 10:14AM EST | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 57.81% |
| XHB221202P00054500 | 2022-11-16 12:58PM EST | 54.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 53.91% |
| XHB221202P00055000 | 2022-11-25 9:45AM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 66 | 56.64% |
| XHB221202P00055500 | 2022-11-17 9:54AM EST | 55.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 52.73% |
| XHB221202P00056000 | 2022-11-18 12:57PM EST | 56.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 20 | 76 | 56.06% |
| XHB221202P00056500 | 2022-11-11 11:28AM EST | 56.50 | 0.33 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 51.56% |
| XHB221202P00057000 | 2022-11-28 2:01PM EST | 57.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 15 | 52.34% |
| XHB221202P00057500 | 2022-11-08 1:38PM EST | 57.50 | 2.30 | 0.05 | 0.20 | 0.00 | - | - | 20 | 51.56% |
| XHB221202P00058000 | 2022-11-28 12:18PM EST | 58.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 12 | 49.90% |
| XHB221202P00058500 | 2022-11-29 10:05AM EST | 58.50 | 0.20 | 0.15 | 0.30 | -0.88 | -81.48% | 1 | 3 | 47.46% |
| XHB221202P00059000 | 2022-11-28 12:09PM EST | 59.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 360 | 373 | 44.43% |
| XHB221202P00059500 | 2022-11-28 10:48AM EST | 59.50 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 8 | 43.16% |
| XHB221202P00060000 | 2022-11-28 1:09PM EST | 60.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 26 | 153 | 42.97% |
| XHB221202P00060500 | 2022-11-28 11:06AM EST | 60.50 | 0.57 | 0.55 | 0.75 | 0.00 | - | 601 | 623 | 41.41% |
| XHB221202P00061000 | 2022-11-28 4:00PM EST | 61.00 | 1.04 | 0.75 | 0.95 | 0.00 | - | 15 | 20 | 40.48% |
| XHB221202P00061500 | 2022-11-28 3:26PM EST | 61.50 | 1.35 | 1.00 | 1.20 | 0.00 | - | 370 | 331 | 40.09% |
| XHB221202P00062000 | 2022-11-28 3:39PM EST | 62.00 | 1.80 | 1.30 | 1.50 | 0.00 | - | 3 | 34 | 40.14% |
| XHB221202P00062500 | 2022-11-25 9:32AM EST | 62.50 | 1.05 | 1.65 | 1.85 | 0.00 | - | 1 | 37 | 40.82% |
| XHB221202P00063000 | 2022-11-22 1:52PM EST | 63.00 | 2.00 | 2.00 | 3.20 | 0.00 | - | 11 | 8 | 58.30% |
| XHB221202P00063500 | 2022-11-25 12:21PM EST | 63.50 | 1.88 | 2.15 | 3.30 | 0.00 | - | 50 | 51 | 73.54% |
© 2022 Yahoo. All rights reserved.
