Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,829.63 -2,117.61 (-3.36%) CMC Crypto 200
1,259.03 -98.98 (-7.29%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00110000 | 2024-05-10 1:26PM EDT | 2024-05-17 | 0.43 | 0.20 | 1.64 | -0.16 | -27.12% | 71 | 2,274 | 45.02% |
| XHB240524C00110000 | 2024-05-10 12:56PM EDT | 2024-05-24 | 0.86 | 0.55 | 1.17 | -0.06 | -6.52% | 4 | 20 | 25.83% |
| XHB240531C00110000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 1.35 | 0.84 | 1.52 | 0.00 | - | 1 | 36 | 24.76% |
| XHB240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 1.57 | 1.24 | 2.06 | -0.02 | -1.26% | 1 | 4 | 26.22% |
| XHB240614C00110000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 2.12 | 1.58 | 2.28 | -0.11 | -4.93% | 2 | 5 | 25.16% |
| XHB240621C00110000 | 2024-05-10 1:04PM EDT | 2024-06-21 | 2.12 | 1.10 | 2.72 | 0.00 | - | 3 | 686 | 26.07% |
| XHB240719C00110000 | 2024-05-10 1:48PM EDT | 2024-07-19 | 3.15 | 2.98 | 4.35 | -0.15 | -4.55% | 129 | 260 | 28.99% |
| XHB240920C00110000 | 2024-05-08 12:17PM EDT | 2024-09-20 | 4.35 | 3.00 | 6.95 | 0.00 | - | 17 | 317 | 31.10% |
| XHB241220C00110000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 7.68 | 6.75 | 9.95 | 0.00 | - | 5 | 70 | 32.89% |
| XHB250117C00110000 | 2024-04-12 2:27PM EDT | 2025-01-17 | 7.80 | 7.25 | 10.00 | 0.00 | - | 1 | 147 | 31.15% |
| XHB250321C00110000 | 2024-04-26 9:50AM EDT | 2025-03-21 | 8.40 | 8.00 | 12.00 | 0.00 | - | 1 | 1 | 32.89% |
| XHB260116C00110000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 12.85 | 13.50 | 17.50 | 0.00 | - | 1 | 25 | 33.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00110000 | 2024-05-08 10:39AM EDT | 2024-05-17 | 4.80 | 1.97 | 5.00 | 0.00 | - | 1 | 46 | 60.25% |
| XHB240524P00110000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 3.11 | 1.49 | 5.00 | -1.07 | -25.60% | 3 | 31 | 42.60% |
| XHB240531P00110000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 4.10 | 2.47 | 5.80 | 0.00 | - | 1 | 1 | 42.73% |
| XHB240607P00110000 | 2024-05-10 11:21AM EDT | 2024-06-07 | 3.85 | 2.92 | 4.75 | -0.70 | -15.38% | 18 | 17 | 27.97% |
| XHB240621P00110000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 4.21 | 3.05 | 6.00 | -4.74 | -52.96% | 1 | 169 | 31.62% |
| XHB240920P00110000 | 2024-05-10 2:31PM EDT | 2024-09-20 | 6.57 | 5.30 | 8.25 | -1.07 | -14.01% | 7 | 84 | 26.51% |
| XHB241220P00110000 | 2024-05-09 3:22PM EDT | 2024-12-20 | 8.30 | 6.05 | 9.50 | 0.00 | - | 1 | 7 | 24.16% |
| XHB250117P00110000 | 2024-05-06 9:49AM EDT | 2025-01-17 | 9.27 | 6.40 | 9.90 | 0.00 | - | 1 | 79 | 23.90% |
| XHB250321P00110000 | 2024-04-15 2:13PM EDT | 2025-03-21 | 12.55 | 7.00 | 10.75 | 0.00 | - | - | 1 | 23.51% |
| XHB260116P00110000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 11.45 | 14.65 | 15.90 | 0.00 | - | 1 | 16 | 26.09% |
© 2024 Yahoo. All rights reserved.