XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200409C000290002020-04-07 10:21AM EDT29.002.421.722.92+1.22+101.67%109791.41%
XHB200409C000300002020-04-06 12:09PM EDT30.000.500.991.150.00-1142.19%
XHB200409C000315002020-04-06 11:22AM EDT31.500.040.240.360.00-121249.81%
XHB200409C000350002020-04-02 12:40PM EDT35.000.050.002.110.00-11215.43%
XHB200409C000360002020-04-01 12:02PM EDT36.000.420.000.290.00-11120.31%
XHB200409C000435002020-03-03 11:09PM EDT43.502.070.014.800.00--1523.63%
XHB200409C000455002020-03-26 1:31PM EDT45.500.670.002.250.00--0414.84%
XHB200409C000460002020-03-04 3:56PM EDT46.001.170.024.800.00--4564.84%
XHB200409C000470002020-03-05 10:30AM EDT47.000.670.014.800.00--1579.49%
XHB200409C000485002020-03-27 4:22AM EDT48.500.190.004.800.00--2600.98%
XHB200409C000490002020-03-04 3:56PM EDT49.000.170.004.800.00--4608.01%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200409P000200002020-03-18 2:07PM EDT20.001.620.000.270.00--92292.97%
XHB200409P000230002020-04-01 12:09PM EDT23.000.320.010.040.00--4157.81%
XHB200409P000240002020-04-03 11:11AM EDT24.000.300.002.110.00-22355.47%
XHB200409P000250002020-04-03 12:16PM EDT25.000.640.021.080.00-914246.48%
XHB200409P000260002020-04-06 10:48AM EDT26.000.140.022.020.00-12278.52%
XHB200409P000270002020-04-06 12:28PM EDT27.000.200.020.510.00-16141.80%
XHB200409P000280002020-04-06 10:01AM EDT28.000.250.051.17-0.23-47.92%121160.94%
XHB200409P000290002020-04-01 2:08PM EDT29.000.470.220.280.00-2486.13%
XHB200409P000300002020-03-27 9:46AM EDT30.001.420.450.550.00-2183.79%
XHB200409P000315002020-04-06 12:09PM EDT31.501.831.181.300.00-14287.30%
XHB200409P000320002020-04-01 9:39AM EDT32.002.211.571.710.00-1195.31%
XHB200409P000330002020-03-12 3:01PM EDT33.002.921.372.570.00-40117.97%
XHB200409P000340002020-03-12 3:01PM EDT34.003.591.633.900.00-20177.73%
XHB200409P000410002020-03-04 4:43PM EDT41.0011.0012.0016.400.00--1648.83%
XHB200409P000415002020-03-16 11:07AM EDT41.5010.658.3011.300.00-89316.41%
XHB200409P000425002020-03-10 10:46AM EDT42.504.009.3012.800.00-10393.16%
XHB200409P000430002020-03-06 3:39PM EDT43.002.5614.0018.400.00-20687.11%
XHB200409P000435002020-03-09 2:07PM EDT43.509.7211.9013.500.00-10245.70%
XHB200409P000445002020-03-10 10:46AM EDT44.5010.6511.5014.350.00-134368.55%
XHB200409P000450002020-03-11 3:33PM EDT45.007.4212.1015.200.00-20420.51%
XHB200409P000455002020-03-09 2:07PM EDT45.506.3112.5515.350.00-373382.62%
XHB200409P000470002020-03-09 9:56AM EDT47.006.9414.0516.900.00--0409.77%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more