Singapore Markets open in 5 hrs 37 mins
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,046.95 +19.14 (+0.48%) Dow
32,832.39 +114.79 (+0.35%) Nasdaq
12,004.31 +78.07 (+0.65%) BTC-USD
27,946.70 -417.92 (-1.47%) CMC Crypto 200
609.32 -9.92 (-1.60%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230331C00052000 | 2023-03-24 10:45AM EDT | 52.00 | 12.38 | 14.15 | 14.30 | 0.00 | - | - | 1 | 182.81% |
| XHB230331C00053000 | 2023-03-23 3:15PM EDT | 53.00 | 11.98 | 13.15 | 13.30 | 0.00 | - | - | 1 | 170.31% |
| XHB230331C00054000 | 2023-03-24 10:20AM EDT | 54.00 | 10.26 | 12.20 | 12.35 | 0.00 | - | - | 1 | 169.53% |
| XHB230331C00057000 | 2023-03-24 11:03AM EDT | 57.00 | 7.44 | 9.10 | 9.30 | 0.00 | - | - | 1 | 117.19% |
| XHB230331C00058000 | 2023-03-24 12:17PM EDT | 58.00 | 6.70 | 8.15 | 8.30 | 0.00 | - | - | 1 | 110.94% |
| XHB230331C00059000 | 2023-03-14 9:54AM EDT | 59.00 | 7.50 | 7.05 | 7.30 | 0.00 | - | - | 1 | 89.06% |
| XHB230331C00061500 | 2023-03-21 10:19AM EDT | 61.50 | 5.30 | 4.65 | 4.80 | 0.00 | - | - | 2 | 69.53% |
| XHB230331C00062500 | 2023-03-29 9:45AM EDT | 62.50 | 3.75 | 3.65 | 3.80 | 0.00 | - | 1 | 50 | 57.42% |
| XHB230331C00063000 | 2023-03-29 9:45AM EDT | 63.00 | 3.25 | 3.20 | 3.30 | 0.00 | - | 1 | 101 | 54.10% |
| XHB230331C00063500 | 2023-03-27 10:58AM EDT | 63.50 | 2.06 | 2.72 | 2.82 | 0.00 | - | - | 7 | 54.10% |
| XHB230331C00064000 | 2023-03-29 3:01PM EDT | 64.00 | 2.09 | 2.18 | 2.33 | 0.00 | - | 4 | 50 | 47.85% |
| XHB230331C00064500 | 2023-03-28 12:40PM EDT | 64.50 | 1.55 | 1.73 | 1.82 | 0.00 | - | 3 | 4 | 39.65% |
| XHB230331C00065000 | 2023-03-28 1:54PM EDT | 65.00 | 1.04 | 1.27 | 1.35 | 0.00 | - | 32 | 34 | 33.79% |
| XHB230331C00065500 | 2023-03-30 11:12AM EDT | 65.50 | 1.16 | 0.85 | 0.92 | +0.19 | +19.59% | 10 | 255 | 29.20% |
| XHB230331C00066000 | 2023-03-30 2:56PM EDT | 66.00 | 0.46 | 0.49 | 0.56 | -0.21 | -31.34% | 9 | 240 | 25.98% |
| XHB230331C00066500 | 2023-03-30 2:54PM EDT | 66.50 | 0.23 | 0.23 | 0.27 | -0.05 | -17.86% | 18 | 84 | 22.46% |
| XHB230331C00067000 | 2023-03-30 2:32PM EDT | 67.00 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 19 | 141 | 20.90% |
| XHB230331C00067500 | 2023-03-30 12:49PM EDT | 67.50 | 0.05 | 0.01 | 0.05 | -0.10 | -66.67% | 27 | 92 | 21.88% |
| XHB230331C00068000 | 2023-03-29 9:49AM EDT | 68.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 27.34% |
| XHB230331C00068500 | 2023-03-29 12:23PM EDT | 68.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 400 | 465 | 33.99% |
| XHB230331C00069000 | 2023-03-24 9:50AM EDT | 69.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 99 | 37.50% |
| XHB230331C00069500 | 2023-03-20 11:43AM EDT | 69.50 | 0.30 | 0.00 | 0.04 | 0.00 | - | - | 135 | 40.63% |
| XHB230331C00070000 | 2023-03-17 1:00PM EDT | 70.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 15 | 47.27% |
| XHB230331C00070500 | 2023-03-15 1:05PM EDT | 70.50 | 0.16 | 0.00 | 0.04 | 0.00 | - | - | 78 | 49.61% |
| XHB230331C00071000 | 2023-03-09 12:55PM EDT | 71.00 | 0.71 | 0.00 | 0.10 | 0.00 | - | - | 4 | 56.25% |
| XHB230331C00072000 | 2023-03-21 10:26AM EDT | 72.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 134 | 55.47% |
| XHB230331C00072500 | 2023-03-28 10:46AM EDT | 72.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 239 | 57.03% |
| XHB230331C00073000 | 2023-03-22 10:58AM EDT | 73.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 99 | 60.94% |
| XHB230331C00074000 | 2023-03-29 2:15PM EDT | 74.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 9 | 70.31% |
| XHB230331C00074500 | 2023-03-15 1:05PM EDT | 74.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 71.88% |
| XHB230331C00075000 | 2023-03-22 2:04PM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 75.00% |
| XHB230331C00076000 | 2023-03-06 12:26PM EDT | 76.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | - | 3 | 71.88% |
| XHB230331C00080000 | 2023-03-08 11:13AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 16 | 93.75% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230331P00040000 | 2023-03-24 9:48AM EDT | 40.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| XHB230331P00052000 | 2023-03-27 1:47PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
| XHB230331P00055000 | 2023-03-02 1:24PM EDT | 55.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | - | 3 | 123.44% |
| XHB230331P00056000 | 2023-03-07 1:49PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 11 | 92.19% |
| XHB230331P00057000 | 2023-03-23 2:29PM EDT | 57.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 82.81% |
| XHB230331P00058000 | 2023-03-30 11:48AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 500 | 500 | 75.00% |
| XHB230331P00059000 | 2023-03-21 10:26AM EDT | 59.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 21 | 68.75% |
| XHB230331P00060000 | 2023-03-24 10:44AM EDT | 60.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | - | 29 | 57.81% |
| XHB230331P00061000 | 2023-03-29 12:12PM EDT | 61.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 53.91% |
| XHB230331P00061500 | 2023-03-28 3:13PM EDT | 61.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 22 | 52 | 55.08% |
| XHB230331P00062000 | 2023-03-29 11:56AM EDT | 62.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 37 | 50.00% |
| XHB230331P00062500 | 2023-03-30 9:59AM EDT | 62.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 1,029 | 42.58% |
| XHB230331P00063000 | 2023-03-30 3:00PM EDT | 63.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 520 | 568 | 37.50% |
| XHB230331P00063500 | 2023-03-28 3:54PM EDT | 63.50 | 0.16 | 0.01 | 0.04 | 0.00 | - | 118 | 960 | 34.38% |
| XHB230331P00064000 | 2023-03-29 1:06PM EDT | 64.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 5 | 111 | 30.47% |
| XHB230331P00064500 | 2023-03-30 12:30PM EDT | 64.50 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 6 | 323 | 25.98% |
| XHB230331P00065000 | 2023-03-30 2:54PM EDT | 65.00 | 0.08 | 0.06 | 0.10 | -0.23 | -74.19% | 9 | 1,010 | 23.44% |
| XHB230331P00065500 | 2023-03-30 1:36PM EDT | 65.50 | 0.19 | 0.13 | 0.16 | -0.51 | -72.86% | 11 | 120 | 20.12% |
| XHB230331P00066000 | 2023-03-30 2:38PM EDT | 66.00 | 0.29 | 0.26 | 0.31 | -0.68 | -70.10% | 18 | 524 | 18.46% |
| XHB230331P00066500 | 2023-03-30 11:14AM EDT | 66.50 | 0.41 | 0.48 | 0.54 | -0.33 | -44.59% | 3 | 151 | 15.43% |
| XHB230331P00067000 | 2023-03-30 10:26AM EDT | 67.00 | 0.63 | 0.82 | 0.88 | -0.40 | -38.83% | 16 | 49 | 0.00% |
| XHB230331P00067500 | 2023-03-30 11:35AM EDT | 67.50 | 1.17 | 1.23 | 1.36 | -2.31 | -66.38% | 7 | 23 | 0.00% |
| XHB230331P00068000 | 2023-03-29 1:59PM EDT | 68.00 | 2.32 | 1.70 | 1.85 | 0.00 | - | 2 | 70 | 0.00% |
| XHB230331P00068500 | 2023-03-23 3:00PM EDT | 68.50 | 3.65 | 2.23 | 2.35 | 0.00 | - | - | 5 | 0.00% |
| XHB230331P00069000 | 2023-03-20 2:50PM EDT | 69.00 | 3.90 | 2.73 | 2.84 | 0.00 | - | - | 0 | 0.00% |
| XHB230331P00069500 | 2023-03-20 12:31PM EDT | 69.50 | 4.50 | 3.15 | 3.30 | 0.00 | - | - | 0 | 0.00% |
| XHB230331P00070000 | 2023-03-24 11:44AM EDT | 70.00 | 5.62 | 3.65 | 3.80 | 0.00 | - | - | 10 | 0.00% |
| XHB230331P00071500 | 2023-03-01 2:06PM EDT | 71.50 | 4.80 | 5.15 | 5.35 | 0.00 | - | - | 0 | 0.00% |
| XHB230331P00075000 | 2023-03-02 10:42AM EDT | 75.00 | 8.78 | 8.65 | 8.85 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
