Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.17+0.42 (+0.69%)
As of 10:56AM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221202C000530002022-10-28 12:57PM EST53.006.626.6011.300.00-50143.75%
XHB221202C000535002022-11-22 10:01AM EST53.507.906.607.700.00-1363.28%
XHB221202C000540002022-11-03 10:40AM EST54.002.916.307.300.00-808178.13%
XHB221202C000545002022-11-03 10:35AM EST54.502.545.806.700.00-182055.47%
XHB221202C000550002022-11-25 9:43AM EST55.006.675.306.200.00-42251.95%
XHB221202C000555002022-10-21 10:26AM EST55.502.004.108.800.00-117112.11%
XHB221202C000560002022-11-10 10:17AM EST56.006.204.100.000.00-1100.00%
XHB221202C000565002022-11-09 10:09AM EST56.502.800.004.800.00-63455.08%
XHB221202C000570002022-11-03 8:32AM EST57.001.423.104.400.00-11458.98%
XHB221202C000575002022-10-19 11:07AM EST57.501.992.607.200.00--0108.01%
XHB221202C000580002022-11-28 12:42PM EST58.003.492.303.400.00-1648.54%
XHB221202C000585002022-11-22 10:01AM EST58.503.251.953.100.00-1454.88%
XHB221202C000590002022-11-25 12:34PM EST59.003.362.002.450.00-2340.53%
XHB221202C000595002022-11-22 10:21AM EST59.502.701.852.050.00--139.75%
XHB221202C000600002022-11-28 12:42PM EST60.001.791.501.650.00-11437.70%
XHB221202C000605002022-11-25 9:43AM EST60.501.891.151.300.00-1236.48%
XHB221202C000610002022-11-28 10:33AM EST61.001.340.851.000.00-13235.74%
XHB221202C000615002022-11-28 10:03AM EST61.500.950.600.750.00-40030635.35%
XHB221202C000620002022-11-29 9:49AM EST62.000.350.400.55-0.40-53.33%14835.16%
XHB221202C000625002022-11-28 9:47AM EST62.500.520.250.400.00-60061135.45%
XHB221202C000630002022-11-28 10:33AM EST63.000.370.150.250.00-41533.89%
XHB221202C000635002022-11-23 10:31AM EST63.500.520.100.200.00-1536.13%
XHB221202C000640002022-11-28 9:47AM EST64.000.150.050.100.00-30031033.40%
XHB221202C000645002022-11-23 10:06AM EST64.500.310.000.100.00--137.50%
XHB221202C000650002022-11-17 10:17AM EST65.000.160.000.100.00-67141.41%
XHB221202C000660002022-11-16 12:01PM EST66.000.220.000.100.00-2649.02%
XHB221202C000670002022-11-11 12:16PM EST67.000.480.000.050.00--349.02%
XHB221202C000680002022-11-11 12:16PM EST68.000.320.000.100.00--155.47%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221202P000490002022-10-25 8:31AM EST49.000.810.000.050.00--195.31%
XHB221202P000500002022-11-17 10:38AM EST50.000.050.000.050.00-1787.50%
XHB221202P000510002022-11-11 11:28AM EST51.000.260.000.100.00-1089.06%
XHB221202P000515002022-10-25 1:50PM EST51.500.750.002.150.00-12182.62%
XHB221202P000520002022-11-11 2:36PM EST52.000.070.000.050.00-101572.66%
XHB221202P000525002022-11-15 10:29AM EST52.500.260.000.050.00-104268.75%
XHB221202P000530002022-10-25 8:47AM EST53.001.200.000.100.00-7972.66%
XHB221202P000535002022-11-17 11:46AM EST53.500.100.000.050.00-41761.72%
XHB221202P000540002022-11-11 10:14AM EST54.000.100.000.050.00-21157.81%
XHB221202P000545002022-11-16 12:58PM EST54.500.150.000.050.00-202253.91%
XHB221202P000550002022-11-25 9:45AM EST55.000.050.000.100.00-116656.64%
XHB221202P000555002022-11-17 9:54AM EST55.500.350.000.100.00-5952.73%
XHB221202P000560002022-11-18 12:57PM EST56.000.250.000.100.00-207656.06%
XHB221202P000565002022-11-11 11:28AM EST56.500.330.000.100.00-26351.56%
XHB221202P000570002022-11-28 2:01PM EST57.000.050.000.150.00-41552.34%
XHB221202P000575002022-11-08 1:38PM EST57.502.300.050.200.00--2051.56%
XHB221202P000580002022-11-28 12:18PM EST58.000.150.100.250.00-31249.90%
XHB221202P000585002022-11-29 10:05AM EST58.500.200.150.30-0.88-81.48%1347.46%
XHB221202P000590002022-11-28 12:09PM EST59.000.250.200.350.00-36037344.43%
XHB221202P000595002022-11-28 10:48AM EST59.500.300.250.450.00-1843.16%
XHB221202P000600002022-11-28 1:09PM EST60.000.500.400.600.00-2615342.97%
XHB221202P000605002022-11-28 11:06AM EST60.500.570.550.750.00-60162341.41%
XHB221202P000610002022-11-28 4:00PM EST61.001.040.750.950.00-152040.48%
XHB221202P000615002022-11-28 3:26PM EST61.501.351.001.200.00-37033140.09%
XHB221202P000620002022-11-28 3:39PM EST62.001.801.301.500.00-33440.14%
XHB221202P000625002022-11-25 9:32AM EST62.501.051.651.850.00-13740.82%
XHB221202P000630002022-11-22 1:52PM EST63.002.002.003.200.00-11858.30%
XHB221202P000635002022-11-25 12:21PM EST63.501.882.153.300.00-505173.54%