Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.78-0.53 (-0.89%)
As of 10:27AM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220520C000700002022-05-16 11:28AM EDT2022-05-200.030.000.050.00-32,617151.56%
XHB220527C000700002022-05-16 11:52AM EDT2022-05-270.070.000.100.00-1459.38%
XHB220603C000700002022-05-13 2:39PM EDT2022-06-030.210.000.350.00-1254.69%
XHB220610C000700002022-05-03 10:25AM EDT2022-06-100.500.000.750.00--954.10%
XHB220617C000700002022-05-19 9:30AM EDT2022-06-170.100.000.000.00-11,86012.50%
XHB220715C000700002022-05-17 11:03AM EDT2022-07-150.450.150.300.00-4,5174,51731.74%
XHB220916C000700002022-05-18 12:36PM EDT2022-09-161.070.901.100.00-254,88732.31%
XHB221216C000700002022-05-02 9:56AM EDT2022-12-163.301.952.200.00-131332.30%
XHB230120C000700002022-05-13 9:30AM EDT2023-01-203.202.302.700.00-524532.94%
XHB230317C000700002022-05-03 3:23PM EDT2023-03-174.802.753.100.00-1631.84%
XHB240119C000700002022-05-09 1:01PM EDT2024-01-196.704.805.800.00-102831.81%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220520P000700002022-05-06 12:25PM EDT2022-05-209.429.0011.800.00-175286.72%
XHB220603P000700002022-05-05 1:58PM EDT2022-06-037.909.1011.500.00--1060.94%
XHB220617P000700002022-05-20 10:10AM EDT2022-06-1711.409.6011.40+1.40+14.00%11,50639.65%
XHB220624P000700002022-05-16 12:10AM EDT2022-06-2411.339.2011.900.00--350.20%
XHB220715P000700002022-05-18 12:09PM EDT2022-07-1511.1610.0011.800.00-22537.99%
XHB220916P000700002022-05-11 1:49PM EDT2022-09-1612.5011.7012.500.00-221634.20%
XHB230120P000700002022-05-19 11:47AM EDT2023-01-2012.5913.2013.600.00-943331.04%
XHB240119P000700002022-05-10 11:40AM EDT2024-01-1914.4015.0016.000.00-106928.38%