Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,374.16 +356.14 (+0.57%) CMC Crypto 200
1,316.46 +39.48 (+3.09%)
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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 2024-05-10 | 5.90 | 3.90 | 7.40 | +1.13 | +23.69% | 11 | 10 | 81.88% |
| XHB240517C00100000 | 2024-05-02 2:26PM EDT | 2024-05-17 | 4.30 | 3.75 | 7.55 | 0.00 | - | 1 | 160 | 57.81% |
| XHB240524C00100000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 7.82 | 4.80 | 8.35 | +3.37 | +75.73% | 10 | 0 | 55.76% |
| XHB240531C00100000 | 2024-05-03 11:15AM EDT | 2024-05-31 | 6.72 | 4.35 | 8.50 | +1.12 | +20.00% | 2 | 3 | 49.44% |
| XHB240621C00100000 | 2024-05-03 10:09AM EDT | 2024-06-21 | 8.50 | 6.00 | 9.65 | +2.60 | +44.07% | 1 | 7,153 | 45.33% |
| XHB240920C00100000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 7.65 | 8.00 | 11.30 | 0.00 | - | 1 | 210 | 33.45% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 2024-12-20 | 10.22 | 11.30 | 13.85 | 0.00 | - | 1 | 59 | 34.09% |
| XHB250117C00100000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 11.50 | 11.65 | 14.95 | 0.00 | - | 134 | 956 | 35.47% |
| XHB250321C00100000 | 2024-04-16 9:49AM EDT | 2025-03-21 | 12.40 | 12.00 | 15.65 | 0.00 | - | 1 | 2 | 33.67% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 17.50 | 19.00 | 21.00 | 0.00 | - | 3 | 23 | 34.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00100000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.34 | -0.57 | -82.61% | 1 | 49 | 36.57% |
| XHB240517P00100000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.40 | 0.00 | 1.48 | -0.69 | -63.30% | 11 | 10,289 | 45.14% |
| XHB240524P00100000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 1.10 | 0.45 | 2.63 | 0.00 | - | 30 | 84 | 50.07% |
| XHB240531P00100000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 0.82 | 0.16 | 2.79 | -0.70 | -46.05% | 7 | 101 | 44.68% |
| XHB240621P00100000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 1.55 | 1.15 | 2.72 | -0.51 | -24.76% | 74 | 8,105 | 33.00% |
| XHB240920P00100000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 3.50 | 3.35 | 4.70 | -0.70 | -16.67% | 16 | 324 | 27.77% |
| XHB241220P00100000 | 2024-04-29 11:10AM EDT | 2024-12-20 | 5.49 | 3.95 | 6.35 | 0.00 | - | 1 | 418 | 26.87% |
| XHB250117P00100000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 6.05 | 5.35 | 6.15 | 0.00 | - | 3 | 455 | 24.77% |
| XHB250321P00100000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 8.40 | 5.20 | 7.65 | 0.00 | - | 12 | 39 | 26.25% |
| XHB260116P00100000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 10.34 | 8.60 | 10.80 | 0.00 | - | 26 | 522 | 24.92% |
© 2024 Yahoo. All rights reserved.