Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,038.20 -294.79 (-1.52%) CMC Crypto 200
420.84 +0.70 (+0.17%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220708C00049000 | 2022-06-23 9:45AM EDT | 49.00 | 5.20 | 5.20 | 9.90 | 0.00 | - | - | 0 | 196.48% |
| XHB220708C00051000 | 2022-06-17 2:37PM EDT | 51.00 | 3.02 | 3.50 | 7.70 | 0.00 | - | 9 | 7 | 159.23% |
| XHB220708C00051500 | 2022-06-16 2:21PM EDT | 51.50 | 2.45 | 2.70 | 7.40 | 0.00 | - | - | 1 | 160.21% |
| XHB220708C00052000 | 2022-06-21 10:04AM EDT | 52.00 | 2.50 | 3.10 | 6.10 | 0.00 | - | - | 13 | 120.31% |
| XHB220708C00052500 | 2022-06-28 12:35PM EDT | 52.50 | 3.80 | 1.70 | 6.40 | 0.00 | - | 1 | 0 | 145.51% |
| XHB220708C00053000 | 2022-07-01 1:13PM EDT | 53.00 | 3.10 | 1.65 | 5.60 | -1.07 | -25.66% | 2 | 16 | 126.47% |
| XHB220708C00053500 | 2022-06-24 10:53AM EDT | 53.50 | 3.41 | 1.00 | 5.70 | 0.00 | - | 1 | 1 | 141.80% |
| XHB220708C00054000 | 2022-07-01 12:38PM EDT | 54.00 | 2.35 | 1.05 | 4.20 | +1.08 | +85.04% | 1 | 10 | 96.68% |
| XHB220708C00054500 | 2022-06-24 10:19AM EDT | 54.50 | 2.40 | 0.70 | 3.40 | 0.00 | - | 7 | 7 | 78.17% |
| XHB220708C00055000 | 2022-07-01 3:27PM EDT | 55.00 | 2.02 | 0.00 | 3.40 | +1.19 | +143.37% | 3 | 14 | 89.26% |
| XHB220708C00055500 | 2022-07-01 3:51PM EDT | 55.50 | 1.68 | 0.25 | 2.35 | +1.18 | +236.00% | 403 | 62 | 61.77% |
| XHB220708C00056000 | 2022-07-01 3:48PM EDT | 56.00 | 1.40 | 0.10 | 2.00 | +0.90 | +180.00% | 4 | 6 | 59.28% |
| XHB220708C00056500 | 2022-07-01 3:56PM EDT | 56.50 | 1.05 | 0.10 | 1.65 | +0.70 | +200.00% | 13 | 6 | 56.06% |
| XHB220708C00057000 | 2022-07-01 3:02PM EDT | 57.00 | 0.81 | 0.10 | 1.30 | +0.51 | +170.00% | 26 | 19 | 52.00% |
| XHB220708C00057500 | 2022-07-01 3:48PM EDT | 57.50 | 0.59 | 0.20 | 1.10 | +0.42 | +247.06% | 11 | 15 | 52.25% |
| XHB220708C00058500 | 2022-07-01 3:36PM EDT | 58.50 | 0.26 | 0.00 | 0.70 | +0.16 | +160.00% | 5 | 10 | 50.00% |
| XHB220708C00059000 | 2022-07-01 3:05PM EDT | 59.00 | 0.13 | 0.00 | 0.90 | +0.07 | +116.67% | 5 | 68 | 63.38% |
| XHB220708C00059500 | 2022-06-13 12:56PM EDT | 59.50 | 1.22 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 124.32% |
| XHB220708C00060000 | 2022-06-29 9:31AM EDT | 60.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 33.79% |
| XHB220708C00060500 | 2022-06-24 10:00AM EDT | 60.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 127.10% |
| XHB220708C00061000 | 2022-06-28 10:00AM EDT | 61.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 48.63% |
| XHB220708C00062000 | 2022-06-16 10:31AM EDT | 62.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 100.88% |
| XHB220708C00062500 | 2022-06-13 12:56PM EDT | 62.50 | 0.46 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 157.91% |
| XHB220708C00063000 | 2022-06-13 10:13AM EDT | 63.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 11 | 68.36% |
| XHB220708C00063500 | 2022-05-31 9:50AM EDT | 63.50 | 2.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 78.52% |
| XHB220708C00064000 | 2022-05-31 11:47AM EDT | 64.00 | 1.92 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 82.13% |
| XHB220708C00065000 | 2022-06-06 3:58PM EDT | 65.00 | 1.55 | 0.00 | 1.65 | 0.00 | - | - | 1 | 114.84% |
| XHB220708C00066000 | 2022-06-01 2:23PM EDT | 66.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | - | 11 | 66.80% |
| XHB220708C00066500 | 2022-06-09 2:43PM EDT | 66.50 | 0.07 | 0.00 | 0.15 | -0.64 | -90.14% | 3 | 18 | 69.53% |
| XHB220708C00067000 | 2022-06-03 10:46AM EDT | 67.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 11 | 11 | 76.17% |
| XHB220708C00068000 | 2022-06-24 10:39AM EDT | 68.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 84.77% |
| XHB220708C00069000 | 2022-06-02 3:20PM EDT | 69.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 12 | 12 | 93.36% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220708P00035000 | 2022-07-01 10:35AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 40 | 40 | 171.88% |
| XHB220708P00045000 | 2022-06-23 3:40PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 43 | 80.47% |
| XHB220708P00048500 | 2022-06-28 9:52AM EDT | 48.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 206.45% |
| XHB220708P00049000 | 2022-06-24 3:39PM EDT | 49.00 | 0.15 | 0.00 | 3.30 | 0.00 | - | 2 | 3 | 165.23% |
| XHB220708P00050000 | 2022-06-30 10:25AM EDT | 50.00 | 0.08 | 0.10 | 0.15 | -0.17 | -68.00% | 3 | 69 | 63.67% |
| XHB220708P00051000 | 2022-06-28 1:59PM EDT | 51.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 3 | 108 | 58.01% |
| XHB220708P00051500 | 2022-06-23 3:55PM EDT | 51.50 | 0.70 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 115.48% |
| XHB220708P00052000 | 2022-07-01 11:41AM EDT | 52.00 | 0.15 | 0.00 | 1.00 | -0.20 | -57.14% | 4 | 129 | 72.36% |
| XHB220708P00052500 | 2022-06-29 11:23AM EDT | 52.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 147.85% |
| XHB220708P00053000 | 2022-07-01 3:48PM EDT | 53.00 | 0.15 | 0.00 | 0.35 | -0.80 | -84.21% | 8 | 49 | 53.81% |
| XHB220708P00053500 | 2022-06-24 2:56PM EDT | 53.50 | 0.65 | 0.00 | 0.90 | 0.00 | - | 2 | 42 | 53.71% |
| XHB220708P00054000 | 2022-07-01 3:33PM EDT | 54.00 | 0.27 | 0.20 | 0.70 | -1.03 | -79.23% | 15 | 4 | 59.38% |
| XHB220708P00054500 | 2022-07-01 2:25PM EDT | 54.50 | 0.40 | 0.15 | 0.80 | -1.20 | -75.00% | 2 | 401 | 57.32% |
| XHB220708P00055000 | 2022-07-01 3:03PM EDT | 55.00 | 0.50 | 0.25 | 1.05 | -0.73 | -59.35% | 46 | 14 | 60.25% |
| XHB220708P00055500 | 2022-07-01 3:55PM EDT | 55.50 | 0.60 | 0.30 | 1.10 | -3.50 | -85.37% | 249 | 12 | 54.88% |
| XHB220708P00056000 | 2022-07-01 3:49PM EDT | 56.00 | 0.70 | 0.35 | 1.35 | -0.82 | -53.95% | 201 | 37 | 56.10% |
| XHB220708P00056500 | 2022-07-01 3:15PM EDT | 56.50 | 1.00 | 0.15 | 2.05 | -1.77 | -63.90% | 106 | 5 | 71.97% |
| XHB220708P00057000 | 2022-06-28 10:43AM EDT | 57.00 | 1.65 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 54.10% |
| XHB220708P00058000 | 2022-06-27 11:46AM EDT | 58.00 | 2.16 | 0.40 | 3.20 | 0.00 | - | 2 | 2 | 82.37% |
| XHB220708P00058500 | 2022-06-29 9:52AM EDT | 58.50 | 2.93 | 0.70 | 3.60 | -1.07 | -26.75% | 3 | 34 | 85.40% |
| XHB220708P00059000 | 2022-06-30 3:32PM EDT | 59.00 | 4.29 | 0.90 | 4.60 | 0.00 | - | 2 | 18 | 109.57% |
| XHB220708P00059500 | 2022-06-13 10:30AM EDT | 59.50 | 4.30 | 1.20 | 5.50 | 0.00 | - | 90 | 30 | 129.98% |
| XHB220708P00060000 | 2022-06-23 9:58AM EDT | 60.00 | 6.35 | 2.00 | 5.80 | 0.00 | - | 1 | 3 | 54.88% |
| XHB220708P00060500 | 2022-06-23 10:00AM EDT | 60.50 | 6.55 | 1.70 | 6.50 | 0.00 | - | 4 | 0 | 141.94% |
| XHB220708P00061000 | 2022-06-13 3:23PM EDT | 61.00 | 5.85 | 2.10 | 6.40 | 0.00 | - | 3 | 1 | 125.64% |
| XHB220708P00062000 | 2022-06-08 12:43PM EDT | 62.00 | 2.51 | 3.30 | 7.90 | 0.00 | - | 5 | 6 | 52.73% |
| XHB220708P00062500 | 2022-06-22 3:22PM EDT | 62.50 | 9.34 | 3.60 | 8.30 | 0.00 | - | 1 | 0 | 156.45% |
| XHB220708P00063000 | 2022-06-14 1:10PM EDT | 63.00 | 7.50 | 4.10 | 8.70 | 0.00 | - | 11 | 3 | 157.72% |
| XHB220708P00064000 | 2022-05-27 9:31AM EDT | 64.00 | 3.50 | 5.50 | 9.90 | 0.00 | - | 2 | 0 | 74.12% |
| XHB220708P00065000 | 2022-06-10 11:06AM EDT | 65.00 | 6.15 | 6.00 | 10.80 | 0.00 | - | 2 | 0 | 180.71% |
© 2022 Yahoo. All rights reserved.
