Singapore Markets open in 5 hrs 37 mins

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.11-0.10 (-0.16%)
As of 03:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230331C000520002023-03-24 10:45AM EDT52.0012.3814.1514.300.00--1182.81%
XHB230331C000530002023-03-23 3:15PM EDT53.0011.9813.1513.300.00--1170.31%
XHB230331C000540002023-03-24 10:20AM EDT54.0010.2612.2012.350.00--1169.53%
XHB230331C000570002023-03-24 11:03AM EDT57.007.449.109.300.00--1117.19%
XHB230331C000580002023-03-24 12:17PM EDT58.006.708.158.300.00--1110.94%
XHB230331C000590002023-03-14 9:54AM EDT59.007.507.057.300.00--189.06%
XHB230331C000615002023-03-21 10:19AM EDT61.505.304.654.800.00--269.53%
XHB230331C000625002023-03-29 9:45AM EDT62.503.753.653.800.00-15057.42%
XHB230331C000630002023-03-29 9:45AM EDT63.003.253.203.300.00-110154.10%
XHB230331C000635002023-03-27 10:58AM EDT63.502.062.722.820.00--754.10%
XHB230331C000640002023-03-29 3:01PM EDT64.002.092.182.330.00-45047.85%
XHB230331C000645002023-03-28 12:40PM EDT64.501.551.731.820.00-3439.65%
XHB230331C000650002023-03-28 1:54PM EDT65.001.041.271.350.00-323433.79%
XHB230331C000655002023-03-30 11:12AM EDT65.501.160.850.92+0.19+19.59%1025529.20%
XHB230331C000660002023-03-30 2:56PM EDT66.000.460.490.56-0.21-31.34%924025.98%
XHB230331C000665002023-03-30 2:54PM EDT66.500.230.230.27-0.05-17.86%188422.46%
XHB230331C000670002023-03-30 2:32PM EDT67.000.110.080.11-0.03-21.43%1914120.90%
XHB230331C000675002023-03-30 12:49PM EDT67.500.050.010.05-0.10-66.67%279221.88%
XHB230331C000680002023-03-29 9:49AM EDT68.000.080.000.050.00-211927.34%
XHB230331C000685002023-03-29 12:23PM EDT68.500.010.000.060.00-40046533.99%
XHB230331C000690002023-03-24 9:50AM EDT69.000.090.000.050.00--9937.50%
XHB230331C000695002023-03-20 11:43AM EDT69.500.300.000.040.00--13540.63%
XHB230331C000700002023-03-17 1:00PM EDT70.000.200.000.050.00--1547.27%
XHB230331C000705002023-03-15 1:05PM EDT70.500.160.000.040.00--7849.61%
XHB230331C000710002023-03-09 12:55PM EDT71.000.710.000.100.00--456.25%
XHB230331C000720002023-03-21 10:26AM EDT72.000.080.000.040.00--13455.47%
XHB230331C000725002023-03-28 10:46AM EDT72.500.020.000.030.00-823957.03%
XHB230331C000730002023-03-22 10:58AM EDT73.000.050.000.030.00--9960.94%
XHB230331C000740002023-03-29 2:15PM EDT74.000.020.000.040.00-7970.31%
XHB230331C000745002023-03-15 1:05PM EDT74.500.040.000.030.00--171.88%
XHB230331C000750002023-03-22 2:04PM EDT75.000.050.000.030.00--775.00%
XHB230331C000760002023-03-06 12:26PM EDT76.000.370.000.010.00--371.88%
XHB230331C000800002023-03-08 11:13AM EDT80.000.020.000.010.00--1693.75%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230331P000400002023-03-24 9:48AM EDT40.000.050.000.010.00--1237.50%
XHB230331P000520002023-03-27 1:47PM EDT52.000.010.000.010.00--1118.75%
XHB230331P000550002023-03-02 1:24PM EDT55.000.280.000.090.00--3123.44%
XHB230331P000560002023-03-07 1:49PM EDT56.000.010.000.020.00--1192.19%
XHB230331P000570002023-03-23 2:29PM EDT57.000.040.000.020.00--182.81%
XHB230331P000580002023-03-30 11:48AM EDT58.000.020.000.02-0.09-81.82%50050075.00%
XHB230331P000590002023-03-21 10:26AM EDT59.000.110.000.030.00--2168.75%
XHB230331P000600002023-03-24 10:44AM EDT60.000.210.000.020.00--2957.81%
XHB230331P000610002023-03-29 12:12PM EDT61.000.010.000.040.00-13853.91%
XHB230331P000615002023-03-28 3:13PM EDT61.500.050.000.040.00-225255.08%
XHB230331P000620002023-03-29 11:56AM EDT62.000.020.000.040.00-23750.00%
XHB230331P000625002023-03-30 9:59AM EDT62.500.020.000.03-0.02-50.00%11,02942.58%
XHB230331P000630002023-03-30 3:00PM EDT63.000.030.000.03-0.01-25.00%52056837.50%
XHB230331P000635002023-03-28 3:54PM EDT63.500.160.010.040.00-11896034.38%
XHB230331P000640002023-03-29 1:06PM EDT64.000.120.020.050.00-511130.47%
XHB230331P000645002023-03-30 12:30PM EDT64.500.050.030.06-0.10-66.67%632325.98%
XHB230331P000650002023-03-30 2:54PM EDT65.000.080.060.10-0.23-74.19%91,01023.44%
XHB230331P000655002023-03-30 1:36PM EDT65.500.190.130.16-0.51-72.86%1112020.12%
XHB230331P000660002023-03-30 2:38PM EDT66.000.290.260.31-0.68-70.10%1852418.46%
XHB230331P000665002023-03-30 11:14AM EDT66.500.410.480.54-0.33-44.59%315115.43%
XHB230331P000670002023-03-30 10:26AM EDT67.000.630.820.88-0.40-38.83%16490.00%
XHB230331P000675002023-03-30 11:35AM EDT67.501.171.231.36-2.31-66.38%7230.00%
XHB230331P000680002023-03-29 1:59PM EDT68.002.321.701.850.00-2700.00%
XHB230331P000685002023-03-23 3:00PM EDT68.503.652.232.350.00--50.00%
XHB230331P000690002023-03-20 2:50PM EDT69.003.902.732.840.00--00.00%
XHB230331P000695002023-03-20 12:31PM EDT69.504.503.153.300.00--00.00%
XHB230331P000700002023-03-24 11:44AM EDT70.005.623.653.800.00--100.00%
XHB230331P000715002023-03-01 2:06PM EDT71.504.805.155.350.00--00.00%
XHB230331P000750002023-03-02 10:42AM EDT75.008.788.658.850.00--00.00%