Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,256.82 -12.45 (-0.38%) S&P 500
4,297.14 +16.99 (+0.40%) Dow
33,912.44 +151.39 (+0.45%) Nasdaq
13,128.05 +80.87 (+0.62%) BTC-USD
24,088.84 -239.26 (-0.98%) CMC Crypto 200
571.41 -19.35 (-3.28%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220819C00060000 | 2022-08-15 12:17PM EDT | 2022-08-19 | 6.58 | 4.50 | 9.20 | +0.38 | +6.13% | 3 | 283 | 54.69% |
| XHB220826C00060000 | 2022-08-02 3:58PM EDT | 2022-08-26 | 3.69 | 4.50 | 9.30 | 0.00 | - | 1 | 3 | 114.45% |
| XHB220902C00060000 | 2022-08-11 11:45AM EDT | 2022-09-02 | 6.41 | 4.70 | 9.50 | 0.00 | - | 1 | 1 | 94.92% |
| XHB220916C00060000 | 2022-08-15 2:23PM EDT | 2022-09-16 | 7.10 | 5.00 | 9.70 | +0.12 | +1.72% | 35 | 1,090 | 75.00% |
| XHB221021C00060000 | 2022-08-15 12:50PM EDT | 2022-10-21 | 7.80 | 5.70 | 10.50 | -0.20 | -2.50% | 70 | 70 | 60.40% |
| XHB221216C00060000 | 2022-08-01 11:23AM EDT | 2022-12-16 | 7.72 | 7.00 | 11.50 | 0.00 | - | 1 | 32 | 52.10% |
| XHB230120C00060000 | 2022-08-08 10:43AM EDT | 2023-01-20 | 9.13 | 7.50 | 12.00 | 0.00 | - | 1 | 66 | 49.22% |
| XHB230317C00060000 | 2022-08-04 12:08PM EDT | 2023-03-17 | 9.00 | 8.50 | 12.90 | 0.00 | - | 1 | 185 | 47.28% |
| XHB230616C00060000 | 2022-08-02 3:18PM EDT | 2023-06-16 | 9.40 | 9.50 | 14.50 | 0.00 | - | 27 | 74 | 46.94% |
| XHB240119C00060000 | 2022-08-10 2:42PM EDT | 2024-01-19 | 12.75 | 11.50 | 16.50 | 0.00 | - | 2 | 34 | 42.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220819P00060000 | 2022-08-15 2:21PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 23 | 6,973 | 50.00% |
| XHB220826P00060000 | 2022-08-15 3:49PM EDT | 2022-08-26 | 0.12 | 0.00 | 4.10 | -0.08 | -40.00% | 26 | 809 | 102.25% |
| XHB220902P00060000 | 2022-08-15 3:49PM EDT | 2022-09-02 | 0.23 | 0.00 | 4.00 | -0.22 | -48.89% | 2 | 37 | 80.22% |
| XHB220909P00060000 | 2022-08-15 9:39AM EDT | 2022-09-09 | 0.45 | 0.00 | 1.45 | 0.00 | - | 3 | 7 | 58.57% |
| XHB220916P00060000 | 2022-08-15 3:40PM EDT | 2022-09-16 | 0.51 | 0.30 | 0.60 | -0.06 | -10.53% | 111 | 8,764 | 36.33% |
| XHB220923P00060000 | 2022-08-10 2:03PM EDT | 2022-09-23 | 1.03 | 0.10 | 4.20 | 0.00 | - | - | 1 | 57.42% |
| XHB221021P00060000 | 2022-08-15 3:58PM EDT | 2022-10-21 | 1.27 | 0.40 | 2.35 | -0.06 | -4.51% | 275 | 38 | 46.17% |
| XHB221216P00060000 | 2022-08-12 3:56PM EDT | 2022-12-16 | 2.25 | 0.35 | 4.30 | 0.00 | - | 176 | 448 | 48.95% |
| XHB230120P00060000 | 2022-08-15 11:40AM EDT | 2023-01-20 | 2.83 | 0.70 | 4.70 | +0.08 | +2.91% | 251 | 618 | 45.83% |
| XHB230317P00060000 | 2022-08-15 1:23PM EDT | 2023-03-17 | 3.45 | 2.85 | 3.90 | -0.15 | -4.17% | 4 | 1,076 | 34.94% |
| XHB230616P00060000 | 2022-08-15 2:33PM EDT | 2023-06-16 | 4.40 | 4.30 | 4.40 | +0.10 | +2.33% | 49 | 86 | 31.64% |
| XHB240119P00060000 | 2022-08-15 2:46PM EDT | 2024-01-19 | 6.00 | 5.90 | 8.50 | -0.13 | -2.12% | 29 | 765 | 38.62% |
© 2022 Yahoo. All rights reserved.
