SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220617C00040000 | 2021-11-10 3:03PM EDT | 40.00 | 40.80 | 43.70 | 48.50 | 0.00 | - | - | 1 | 786.52% |
| XHB220617C00059000 | 2021-12-13 1:32PM EDT | 59.00 | 26.86 | 22.20 | 26.80 | 0.00 | - | - | 1 | 396.39% |
| XHB220617C00060000 | 2021-12-14 1:30PM EDT | 60.00 | 24.58 | 21.40 | 25.90 | 0.00 | - | - | 3 | 386.72% |
| XHB220617C00062000 | 2021-12-15 12:58PM EDT | 62.00 | 22.23 | 19.90 | 24.00 | 0.00 | - | - | 1 | 367.68% |
| XHB220617C00063000 | 2021-12-17 12:52PM EDT | 63.00 | 20.42 | 18.40 | 23.00 | 0.00 | - | 1 | 1 | 351.03% |
| XHB220617C00069000 | 2022-01-03 1:33PM EDT | 69.00 | 16.37 | 14.80 | 17.80 | 0.00 | - | 1 | 3 | 308.20% |
| XHB220617C00070000 | 2022-01-03 1:32PM EDT | 70.00 | 15.60 | 13.90 | 17.00 | 0.00 | - | 1 | 4 | 299.05% |
| XHB220617C00071000 | 2021-12-22 12:37PM EDT | 71.00 | 13.80 | 11.30 | 16.00 | 0.00 | - | 1 | 4 | 273.95% |
| XHB220617C00072000 | 2021-12-15 12:20PM EDT | 72.00 | 13.40 | 12.20 | 15.40 | 0.00 | - | 1 | 1 | 281.49% |
| XHB220617C00073000 | 2022-01-05 11:14AM EDT | 73.00 | 14.00 | 11.40 | 14.50 | +0.82 | +6.22% | 3 | 1 | 272.27% |
| XHB220617C00074000 | 2021-10-26 3:36PM EDT | 74.00 | 7.41 | 10.90 | 11.70 | 0.00 | - | 2 | 6 | 249.71% |
| XHB220617C00075000 | 2021-12-31 2:57PM EDT | 75.00 | 13.00 | 9.80 | 13.00 | 0.00 | - | 6 | 47 | 256.06% |
| XHB220617C00076000 | 2021-12-27 1:49PM EDT | 76.00 | 11.00 | 9.10 | 12.30 | 0.00 | - | 14 | 75 | 249.02% |
| XHB220617C00077000 | 2021-12-14 1:14PM EDT | 77.00 | 10.12 | 8.30 | 11.60 | 0.00 | - | 2 | 19 | 241.06% |
| XHB220617C00078000 | 2021-12-27 11:29AM EDT | 78.00 | 9.30 | 7.60 | 11.00 | 0.00 | - | 4 | 33 | 234.62% |
| XHB220617C00079000 | 2021-12-09 3:34PM EDT | 79.00 | 11.09 | 7.00 | 10.30 | 0.00 | - | 1 | 11 | 227.98% |
| XHB220617C00080000 | 2022-01-05 4:54PM EDT | 80.00 | 7.25 | 6.50 | 9.60 | -1.45 | -16.67% | 40 | 122 | 222.02% |
| XHB220617C00081000 | 2022-01-05 10:55AM EDT | 81.00 | 7.90 | 5.90 | 8.60 | +0.86 | +12.22% | 19 | 225 | 212.48% |
| XHB220617C00082000 | 2021-12-22 4:11PM EDT | 82.00 | 6.24 | 5.50 | 8.40 | 0.00 | - | 1 | 42 | 211.21% |
| XHB220617C00083000 | 2021-12-29 2:53PM EDT | 83.00 | 7.12 | 4.50 | 7.80 | 0.00 | - | 12 | 8 | 201.12% |
| XHB220617C00084000 | 2022-01-05 3:11PM EDT | 84.00 | 6.10 | 3.90 | 6.20 | +0.60 | +10.91% | 11 | 41 | 185.25% |
| XHB220617C00085000 | 2022-01-05 11:18AM EDT | 85.00 | 5.60 | 3.00 | 6.60 | -0.45 | -7.44% | 6 | 117 | 184.18% |
| XHB220617C00086000 | 2022-01-05 11:18AM EDT | 86.00 | 5.10 | 2.85 | 6.40 | +0.50 | +10.87% | 1 | 11 | 184.33% |
| XHB220617C00087000 | 2022-01-05 10:50AM EDT | 87.00 | 4.50 | 2.30 | 6.00 | -1.27 | -22.01% | 22 | 0 | 178.66% |
| XHB220617C00088000 | 2022-01-05 1:18PM EDT | 88.00 | 4.19 | 2.75 | 5.60 | +0.19 | +4.75% | 10 | 11 | 182.32% |
| XHB220617C00089000 | 2022-01-03 12:26PM EDT | 89.00 | 3.30 | 2.30 | 5.20 | 0.00 | - | 1 | 5 | 177.20% |
| XHB220617C00090000 | 2022-01-05 1:18PM EDT | 90.00 | 3.41 | 2.10 | 5.00 | +0.11 | +3.33% | 11 | 121 | 176.22% |
| XHB220617C00092000 | 2022-01-03 1:27PM EDT | 92.00 | 2.35 | 1.60 | 4.80 | 0.00 | - | 1 | 2 | 174.80% |
| XHB220617C00093000 | 2021-12-16 3:46PM EDT | 93.00 | 2.30 | 1.40 | 5.00 | 0.00 | - | 10 | 13 | 177.61% |
| XHB220617C00095000 | 2022-01-03 12:50PM EDT | 95.00 | 1.49 | 0.10 | 4.80 | 0.00 | - | 35 | 68 | 166.46% |
| XHB220617C00097000 | 2021-12-30 4:30PM EDT | 97.00 | 1.37 | 0.10 | 2.80 | 0.00 | - | - | 1 | 145.90% |
| XHB220617C00100000 | 2022-01-03 12:50PM EDT | 100.00 | 0.65 | 0.35 | 2.05 | 0.00 | - | 35 | 40 | 145.07% |
| XHB220617C00102000 | 2021-12-30 4:30PM EDT | 102.00 | 0.55 | 0.15 | 1.80 | 0.00 | - | - | 1 | 141.70% |
| XHB220617C00105000 | 2021-12-16 12:24PM EDT | 105.00 | 0.45 | 0.10 | 1.25 | 0.00 | - | - | 2 | 135.84% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220617P00052000 | 2021-11-30 1:07PM EDT | 52.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.91% |
| XHB220617P00055000 | 2021-12-27 10:30AM EDT | 55.00 | 0.50 | 0.20 | 1.45 | 0.00 | - | 10 | 51 | 62.11% |
| XHB220617P00057000 | 2021-12-27 1:16PM EDT | 57.00 | 0.50 | 0.35 | 1.75 | 0.00 | - | - | 1 | 56.74% |
| XHB220617P00058000 | 2022-01-03 2:22PM EDT | 58.00 | 0.50 | 0.40 | 1.80 | 0.00 | - | 1 | 94 | 52.10% |
| XHB220617P00059000 | 2021-12-16 1:14PM EDT | 59.00 | 0.80 | 0.35 | 1.95 | 0.00 | - | 1 | 49 | 63.04% |
| XHB220617P00060000 | 2021-12-22 1:21PM EDT | 60.00 | 0.85 | 0.50 | 2.30 | 0.00 | - | 3 | 15 | 62.65% |
| XHB220617P00061000 | 2021-12-23 1:02PM EDT | 61.00 | 0.85 | 0.55 | 2.35 | 0.00 | - | 3 | 4 | 56.30% |
| XHB220617P00062000 | 2021-12-29 1:08PM EDT | 62.00 | 0.75 | 0.10 | 2.45 | 0.00 | - | - | 1 | 50.44% |
| XHB220617P00063000 | 2022-01-04 12:47PM EDT | 63.00 | 0.75 | 0.20 | 2.50 | 0.00 | - | 1 | 2 | 43.21% |
| XHB220617P00065000 | 2021-12-30 3:07PM EDT | 65.00 | 0.95 | 0.70 | 1.25 | 0.00 | - | 1 | 46 | 0.00% |
| XHB220617P00066000 | 2021-12-28 12:38PM EDT | 66.00 | 1.10 | 0.80 | 2.90 | 0.00 | - | 1 | 2 | 14.65% |
| XHB220617P00067000 | 2021-11-30 1:25PM EDT | 67.00 | 1.90 | 1.10 | 1.20 | 0.00 | - | 4 | 4 | 0.00% |
| XHB220617P00068000 | 2021-12-13 4:15PM EDT | 68.00 | 1.77 | 1.10 | 3.30 | 0.00 | - | 1 | 4 | 0.00% |
| XHB220617P00069000 | 2021-12-30 4:35PM EDT | 69.00 | 1.40 | 1.25 | 3.40 | 0.00 | - | 1 | 8 | 0.00% |
| XHB220617P00070000 | 2021-12-29 2:50PM EDT | 70.00 | 1.60 | 1.50 | 3.70 | 0.00 | - | 3 | 344 | 0.00% |
| XHB220617P00072000 | 2021-11-24 4:31PM EDT | 72.00 | 2.30 | 1.80 | 2.85 | 0.00 | - | - | 1 | 0.00% |
| XHB220617P00073000 | 2021-12-10 1:45PM EDT | 73.00 | 2.55 | 2.20 | 4.60 | 0.00 | - | 3 | 0 | 0.00% |
| XHB220617P00074000 | 2021-12-23 2:39PM EDT | 74.00 | 2.75 | 1.95 | 5.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB220617P00075000 | 2022-01-05 1:18PM EDT | 75.00 | 2.42 | 1.60 | 4.10 | -0.68 | -21.94% | 10 | 64 | 0.00% |
| XHB220617P00076000 | 2022-01-03 2:13PM EDT | 76.00 | 2.95 | 0.90 | 5.50 | 0.00 | - | 8 | 20 | 0.00% |
| XHB220617P00077000 | 2021-12-28 12:19PM EDT | 77.00 | 3.10 | 2.50 | 5.70 | 0.00 | - | 1 | 4 | 0.00% |
| XHB220617P00078000 | 2022-01-05 1:18PM EDT | 78.00 | 3.19 | 2.20 | 5.90 | -0.61 | -16.05% | 10 | 25 | 0.00% |
| XHB220617P00079000 | 2022-01-04 3:40PM EDT | 79.00 | 3.50 | 3.10 | 6.20 | 0.00 | - | 1 | 5 | 0.00% |
| XHB220617P00080000 | 2022-01-05 4:51PM EDT | 80.00 | 4.60 | 3.40 | 6.50 | -0.10 | -2.13% | 4 | 395 | 0.00% |
| XHB220617P00081000 | 2021-12-21 10:57AM EDT | 81.00 | 6.55 | 3.20 | 6.80 | 0.00 | - | 1 | 235 | 0.00% |
| XHB220617P00082000 | 2022-01-05 4:47PM EDT | 82.00 | 5.36 | 3.50 | 7.20 | -0.06 | -1.11% | 1 | 10 | 0.00% |
| XHB220617P00083000 | 2021-12-16 3:54PM EDT | 83.00 | 6.20 | 5.20 | 7.50 | 0.00 | - | 3 | 14 | 0.00% |
| XHB220617P00084000 | 2021-12-28 12:29PM EDT | 84.00 | 5.57 | 5.60 | 8.10 | 0.00 | - | 2 | 7 | 0.00% |
| XHB220617P00085000 | 2022-01-05 4:43PM EDT | 85.00 | 6.90 | 6.10 | 8.50 | +1.16 | +20.21% | 7 | 31 | 0.00% |
| XHB220617P00086000 | 2021-12-13 4:15PM EDT | 86.00 | 6.90 | 6.40 | 9.00 | 0.00 | - | 57 | 44 | 0.00% |
| XHB220617P00088000 | 2021-12-13 1:14AM EDT | 88.00 | 7.60 | 6.50 | 10.10 | 0.00 | - | - | 6 | 0.00% |
| XHB220617P00090000 | 2021-12-15 3:21PM EDT | 90.00 | 9.90 | 7.50 | 10.90 | 0.00 | - | 20 | 20 | 0.00% |
| XHB220617P00092000 | 2021-12-22 12:21PM EDT | 92.00 | 11.60 | 9.00 | 12.20 | 0.00 | - | 2 | 8 | 0.00% |
| XHB220617P00095000 | 2021-11-19 1:12PM EDT | 95.00 | 12.50 | 12.50 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220617P00098000 | 2021-12-31 12:11PM EDT | 98.00 | 14.00 | 13.60 | 16.70 | 0.00 | - | 3 | 16 | 0.00% |
| XHB220617P00100000 | 2021-12-15 3:21PM EDT | 100.00 | 17.60 | 15.50 | 18.40 | 0.00 | - | 20 | 21 | 0.00% |
| XHB220617P00105000 | 2021-12-28 11:24AM EDT | 105.00 | 20.40 | 20.00 | 24.90 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
