UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.41+0.06 (+0.09%)
As of 1:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210305C000550002021-02-24 10:39AM EST55.008.207.908.800.00-11113.09%
XHB210305C000600002021-02-25 3:58PM EST60.003.143.103.700.00-2253.13%
XHB210305C000605002021-02-26 12:58PM EST60.502.322.653.100.00-2641.41%
XHB210305C000610002021-02-25 3:57PM EST61.001.312.252.700.00-4742.38%
XHB210305C000620002021-02-26 12:02PM EST62.001.501.551.850.00-11437.79%
XHB210305C000625002021-03-01 2:07PM EST62.501.501.051.450.00-1435.16%
XHB210305C000630002021-03-02 12:42PM EST63.001.050.801.050.00-16731.40%
XHB210305C000635002021-02-26 2:11PM EST63.500.510.500.800.00-3731.84%
XHB210305C000640002021-03-01 11:19AM EST64.000.500.400.50-0.15-23.08%502928.52%
XHB210305C000645002021-03-01 11:27AM EST64.500.450.200.350.00-7629.10%
XHB210305C000650002021-03-01 2:58PM EST65.000.300.050.250.00-2830.18%
XHB210305C000655002021-03-01 2:21PM EST65.500.150.000.150.00-12929.49%
XHB210305C000660002021-02-26 12:58PM EST66.000.170.000.150.00-12433.99%
XHB210305C000665002021-02-22 2:35PM EST66.500.550.000.100.00-1734.18%
XHB210305C000670002021-02-25 12:36PM EST67.000.050.000.100.00-21038.09%
XHB210305C000675002021-02-24 10:23AM EST67.500.550.000.100.00-11741.99%
XHB210305C000680002021-03-01 12:18PM EST68.000.050.000.050.00-15016339.45%
XHB210305C000685002021-02-17 12:18PM EST68.500.670.000.100.00-1549.22%
XHB210305C000690002021-02-26 2:07PM EST69.000.120.000.250.00-125055.47%
XHB210305C000700002021-02-08 10:20AM EST70.000.250.000.050.00--451.95%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210305P000570002021-03-02 9:37AM EST57.000.050.000.100.00-2656.25%
XHB210305P000575002021-02-26 2:07PM EST57.500.200.000.100.00-1352.73%
XHB210305P000580002021-02-23 9:30AM EST58.000.330.000.100.00-1456.06%
XHB210305P000585002021-02-08 11:32AM EST58.500.250.000.100.00-51051.76%
XHB210305P000590002021-03-02 9:37AM EST59.000.060.000.10+0.05+500.00%21447.46%
XHB210305P000595002021-02-24 10:23AM EST59.500.640.000.100.00-1543.16%
XHB210305P000600002021-03-02 9:30AM EST60.000.050.050.10-0.30-85.71%1938.87%
XHB210305P000605002021-03-01 12:17PM EST60.500.080.000.150.00-1338.48%
XHB210305P000610002021-03-01 1:45PM EST61.000.100.050.200.00-88436.91%
XHB210305P000615002021-02-26 9:46AM EST61.500.900.100.200.00-16131.74%
XHB210305P000620002021-03-02 12:42PM EST62.000.230.150.30-0.07-23.33%11131.25%
XHB210305P000625002021-03-01 3:51PM EST62.500.350.300.45-0.08-18.60%11131.45%
XHB210305P000630002021-03-01 3:51PM EST63.000.650.400.65+0.02+3.17%23031.79%
XHB210305P000635002021-03-01 12:58PM EST63.500.720.600.850.00-11330.37%
XHB210305P000640002021-03-01 3:15PM EST64.001.000.851.250.00-11434.77%
XHB210305P000645002021-03-01 2:07PM EST64.501.301.151.650.00-51437.94%
XHB210305P000650002021-03-01 3:15PM EST65.001.651.601.900.00-11833.11%
XHB210305P000655002021-02-26 3:49PM EST65.503.001.902.450.00-2241.02%
XHB210305P000660002021-02-23 10:23AM EST66.003.902.402.900.00-222243.65%
XHB210305P000675002021-02-18 11:49AM EST67.504.102.704.700.00-1174.41%
XHB210305P000680002021-02-08 1:12PM EST68.003.782.355.900.00-45112.21%
XHB210305P000690002021-02-08 2:12PM EST69.004.605.106.300.00-2353.91%
XHB210305P000700002021-02-25 11:26AM EST70.006.905.808.800.00-11103.61%