Singapore markets open in 2 hours 40 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,136.17 -2,289.13 (-3.45%) CMC Crypto 200
1,390.37 -33.73 (-2.37%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426C00100000 | 2024-04-23 9:42AM EDT | 2024-04-26 | 1.94 | 0.80 | 5.70 | 0.00 | - | 3 | 35 | 116.21% |
| XHB240503C00100000 | 2024-04-22 9:54AM EDT | 2024-05-03 | 4.38 | 1.27 | 5.95 | +1.76 | +67.18% | 8 | 10 | 67.51% |
| XHB240510C00100000 | 2024-04-24 10:20AM EDT | 2024-05-10 | 4.77 | 2.33 | 6.80 | +1.24 | +35.13% | 8 | 2 | 61.77% |
| XHB240517C00100000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 5.17 | 3.85 | 4.95 | 0.00 | - | 10 | 160 | 33.57% |
| XHB240524C00100000 | 2024-04-16 10:10AM EDT | 2024-05-24 | 4.45 | 2.25 | 6.75 | 0.00 | - | - | 0 | 45.30% |
| XHB240531C00100000 | 2024-04-23 10:33AM EDT | 2024-05-31 | 5.60 | 2.47 | 6.95 | 0.00 | - | 2 | 3 | 42.48% |
| XHB240621C00100000 | 2024-04-24 10:39AM EDT | 2024-06-21 | 6.15 | 5.35 | 6.60 | -0.45 | -6.82% | 1 | 7,151 | 31.89% |
| XHB240920C00100000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 7.65 | 5.80 | 10.75 | 0.00 | - | 1 | 210 | 36.26% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 2024-12-20 | 10.22 | 8.80 | 13.50 | 0.00 | - | 1 | 59 | 37.10% |
| XHB250117C00100000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 12.30 | 9.45 | 14.20 | 0.00 | - | 64 | 958 | 37.16% |
| XHB250321C00100000 | 2024-04-16 9:49AM EDT | 2025-03-21 | 12.40 | 8.50 | 18.50 | 0.00 | - | 1 | 2 | 44.83% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 17.50 | 12.80 | 22.80 | 0.00 | - | 3 | 23 | 40.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426P00100000 | 2024-04-24 11:34AM EDT | 2024-04-26 | 0.22 | 0.00 | 4.80 | +0.06 | +37.50% | 8 | 169 | 97.22% |
| XHB240503P00100000 | 2024-04-23 2:01PM EDT | 2024-05-03 | 0.63 | 0.00 | 2.51 | 0.00 | - | 4 | 223 | 54.98% |
| XHB240510P00100000 | 2024-04-24 2:33PM EDT | 2024-05-10 | 1.25 | 0.00 | 4.80 | +0.25 | +25.00% | 6 | 43 | 69.13% |
| XHB240517P00100000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 1.57 | 1.22 | 1.74 | +0.33 | +26.61% | 21 | 10,897 | 27.66% |
| XHB240524P00100000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 1.30 | 0.11 | 4.85 | -0.23 | -15.03% | 5 | 64 | 51.62% |
| XHB240531P00100000 | 2024-04-23 3:49PM EDT | 2024-05-31 | 1.68 | 0.36 | 4.85 | 0.00 | - | 5 | 91 | 46.63% |
| XHB240621P00100000 | 2024-04-24 1:53PM EDT | 2024-06-21 | 2.57 | 2.29 | 2.84 | +0.22 | +9.36% | 198 | 8,004 | 24.74% |
| XHB240920P00100000 | 2024-04-24 10:43AM EDT | 2024-09-20 | 4.70 | 2.41 | 6.95 | +0.28 | +6.33% | 2 | 290 | 31.70% |
| XHB241220P00100000 | 2024-04-19 11:08AM EDT | 2024-12-20 | 7.30 | 3.25 | 7.85 | 0.00 | - | 15 | 427 | 27.79% |
| XHB250117P00100000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 6.35 | 5.95 | 8.30 | 0.00 | - | 4 | 452 | 27.62% |
| XHB250321P00100000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 8.40 | 1.00 | 11.00 | 0.00 | - | 12 | 39 | 31.97% |
| XHB260116P00100000 | 2024-04-17 1:48PM EDT | 2026-01-16 | 11.48 | 5.25 | 15.25 | 0.00 | - | 12 | 484 | 31.30% |
© 2024 Yahoo. All rights reserved.