Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
56.56+1.85 (+3.38%)
At close: 04:00PM EDT
56.65 +0.09 (+0.16%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220708C000490002022-06-23 9:45AM EDT49.005.205.209.900.00--0196.48%
XHB220708C000510002022-06-17 2:37PM EDT51.003.023.507.700.00-97159.23%
XHB220708C000515002022-06-16 2:21PM EDT51.502.452.707.400.00--1160.21%
XHB220708C000520002022-06-21 10:04AM EDT52.002.503.106.100.00--13120.31%
XHB220708C000525002022-06-28 12:35PM EDT52.503.801.706.400.00-10145.51%
XHB220708C000530002022-07-01 1:13PM EDT53.003.101.655.60-1.07-25.66%216126.47%
XHB220708C000535002022-06-24 10:53AM EDT53.503.411.005.700.00-11141.80%
XHB220708C000540002022-07-01 12:38PM EDT54.002.351.054.20+1.08+85.04%11096.68%
XHB220708C000545002022-06-24 10:19AM EDT54.502.400.703.400.00-7778.17%
XHB220708C000550002022-07-01 3:27PM EDT55.002.020.003.40+1.19+143.37%31489.26%
XHB220708C000555002022-07-01 3:51PM EDT55.501.680.252.35+1.18+236.00%4036261.77%
XHB220708C000560002022-07-01 3:48PM EDT56.001.400.102.00+0.90+180.00%4659.28%
XHB220708C000565002022-07-01 3:56PM EDT56.501.050.101.65+0.70+200.00%13656.06%
XHB220708C000570002022-07-01 3:02PM EDT57.000.810.101.30+0.51+170.00%261952.00%
XHB220708C000575002022-07-01 3:48PM EDT57.500.590.201.10+0.42+247.06%111552.25%
XHB220708C000585002022-07-01 3:36PM EDT58.500.260.000.70+0.16+160.00%51050.00%
XHB220708C000590002022-07-01 3:05PM EDT59.000.130.000.90+0.07+116.67%56863.38%
XHB220708C000595002022-06-13 12:56PM EDT59.501.220.004.800.00-20124.32%
XHB220708C000600002022-06-29 9:31AM EDT60.000.200.000.100.00-1233.79%
XHB220708C000605002022-06-24 10:00AM EDT60.500.200.004.300.00-11127.10%
XHB220708C000610002022-06-28 10:00AM EDT61.000.150.000.200.00-21348.63%
XHB220708C000620002022-06-16 10:31AM EDT62.000.130.002.150.00--1100.88%
XHB220708C000625002022-06-13 12:56PM EDT62.500.460.004.800.00-20157.91%
XHB220708C000630002022-06-13 10:13AM EDT63.000.400.000.550.00--1168.36%
XHB220708C000635002022-05-31 9:50AM EDT63.502.050.000.750.00--878.52%
XHB220708C000640002022-05-31 11:47AM EDT64.001.920.000.750.00-10082.13%
XHB220708C000650002022-06-06 3:58PM EDT65.001.550.001.650.00--1114.84%
XHB220708C000660002022-06-01 2:23PM EDT66.001.100.000.150.00--1166.80%
XHB220708C000665002022-06-09 2:43PM EDT66.500.070.000.15-0.64-90.14%31869.53%
XHB220708C000670002022-06-03 10:46AM EDT67.000.900.000.200.00-111176.17%
XHB220708C000680002022-06-24 10:39AM EDT68.000.100.000.250.00-11684.77%
XHB220708C000690002022-06-02 3:20PM EDT69.000.450.000.300.00-121293.36%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220708P000350002022-07-01 10:35AM EDT35.000.020.000.10-0.03-60.00%4040171.88%
XHB220708P000450002022-06-23 3:40PM EDT45.000.050.000.050.00--4380.47%
XHB220708P000485002022-06-28 9:52AM EDT48.500.100.004.800.00-22206.45%
XHB220708P000490002022-06-24 3:39PM EDT49.000.150.003.300.00-23165.23%
XHB220708P000500002022-06-30 10:25AM EDT50.000.080.100.15-0.17-68.00%36963.67%
XHB220708P000510002022-06-28 1:59PM EDT51.000.220.000.150.00-310858.01%
XHB220708P000515002022-06-23 3:55PM EDT51.500.700.002.550.00-23115.48%
XHB220708P000520002022-07-01 11:41AM EDT52.000.150.001.00-0.20-57.14%412972.36%
XHB220708P000525002022-06-29 11:23AM EDT52.500.550.004.800.00-32147.85%
XHB220708P000530002022-07-01 3:48PM EDT53.000.150.000.35-0.80-84.21%84953.81%
XHB220708P000535002022-06-24 2:56PM EDT53.500.650.000.900.00-24253.71%
XHB220708P000540002022-07-01 3:33PM EDT54.000.270.200.70-1.03-79.23%15459.38%
XHB220708P000545002022-07-01 2:25PM EDT54.500.400.150.80-1.20-75.00%240157.32%
XHB220708P000550002022-07-01 3:03PM EDT55.000.500.251.05-0.73-59.35%461460.25%
XHB220708P000555002022-07-01 3:55PM EDT55.500.600.301.10-3.50-85.37%2491254.88%
XHB220708P000560002022-07-01 3:49PM EDT56.000.700.351.35-0.82-53.95%2013756.10%
XHB220708P000565002022-07-01 3:15PM EDT56.501.000.152.05-1.77-63.90%106571.97%
XHB220708P000570002022-06-28 10:43AM EDT57.001.650.001.800.00-4754.10%
XHB220708P000580002022-06-27 11:46AM EDT58.002.160.403.200.00-2282.37%
XHB220708P000585002022-06-29 9:52AM EDT58.502.930.703.60-1.07-26.75%33485.40%
XHB220708P000590002022-06-30 3:32PM EDT59.004.290.904.600.00-218109.57%
XHB220708P000595002022-06-13 10:30AM EDT59.504.301.205.500.00-9030129.98%
XHB220708P000600002022-06-23 9:58AM EDT60.006.352.005.800.00-1354.88%
XHB220708P000605002022-06-23 10:00AM EDT60.506.551.706.500.00-40141.94%
XHB220708P000610002022-06-13 3:23PM EDT61.005.852.106.400.00-31125.64%
XHB220708P000620002022-06-08 12:43PM EDT62.002.513.307.900.00-5652.73%
XHB220708P000625002022-06-22 3:22PM EDT62.509.343.608.300.00-10156.45%
XHB220708P000630002022-06-14 1:10PM EDT63.007.504.108.700.00-113157.72%
XHB220708P000640002022-05-27 9:31AM EDT64.003.505.509.900.00-2074.12%
XHB220708P000650002022-06-10 11:06AM EDT65.006.156.0010.800.00-20180.71%