XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200710C000400002020-07-09 4:55PM EDT40.005.503.604.20+5.50-23122.27%
XHB200710C000405002020-06-16 2:44PM EDT40.504.763.003.80+4.76-10123.44%
XHB200710C000410002020-07-06 12:00PM EDT41.003.202.453.40+3.20--152.34%
XHB200710C000415002020-06-18 10:25AM EDT41.503.831.902.95+3.83--1114.45%
XHB200710C000420002020-07-09 10:58AM EDT42.001.821.452.45+1.82-6.67%140101.17%
XHB200710C000425002020-07-09 10:17AM EDT42.501.981.151.95+1.98-3.41%54987.30%
XHB200710C000430002020-07-09 11:19AM EDT43.000.900.651.45+0.90-46.43%12872.66%
XHB200710C000435002020-07-09 10:56AM EDT43.500.760.350.95+0.76-50.00%28556.84%
XHB200710C000440002020-07-09 9:59AM EDT44.000.700.150.55+0.70-44.00%218446.09%
XHB200710C000445002020-07-09 2:12PM EDT44.500.270.050.35+0.27-62.50%22946.29%
XHB200710C000450002020-07-09 10:59AM EDT45.000.120.050.15+0.12-70.00%183840.23%
XHB200710C000455002020-07-06 10:49AM EDT45.500.350.000.10+0.35-22543.95%
XHB200710C000460002020-07-09 11:09AM EDT46.000.050.000.10+0.05-50.00%1018752.73%
XHB200710C000465002020-07-08 3:58PM EDT46.500.050.000.10+0.05-6751.56%
XHB200710C000470002020-07-09 10:26AM EDT47.000.050.000.10+0.05+150.00%114858.98%
XHB200710C000475002020-07-09 2:07PM EDT47.500.140.000.10+0.14+40.00%3666.02%
XHB200710C000480002020-06-24 1:05PM EDT48.000.110.000.10+0.11-272772.66%
XHB200710C000490002020-06-22 9:30AM EDT49.000.010.000.10+0.01-11185.94%
XHB200710C000500002020-07-09 4:55PM EDT50.000.220.000.09+0.22-1196.09%
XHB200710C000510002020-07-09 4:55PM EDT51.000.120.000.10+0.12--1110.16%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200710P000300002020-07-09 4:55PM EDT30.000.100.000.10+0.10-22251.56%
XHB200710P000370002020-06-25 9:47AM EDT37.000.370.000.10+0.37-16126.56%
XHB200710P000390002020-07-09 10:21AM EDT39.000.050.000.10+0.05-91.67%1392.97%
XHB200710P000395002020-07-02 9:57AM EDT39.500.090.000.10+0.09-2385.16%
XHB200710P000400002020-07-02 10:17AM EDT40.000.120.000.15+0.12-14183.59%
XHB200710P000405002020-07-09 10:20AM EDT40.500.050.000.25+0.05-66.67%1484.77%
XHB200710P000410002020-07-09 3:31PM EDT41.000.010.000.30+0.01-87.50%54779.30%
XHB200710P000415002020-07-09 12:00PM EDT41.500.050.000.05+0.05-37.50%73651.56%
XHB200710P000420002020-07-09 10:04AM EDT42.000.050.000.35+0.05-11761.91%
XHB200710P000425002020-07-07 9:37AM EDT42.500.200.000.40+0.20-2753.52%
XHB200710P000430002020-07-09 3:31PM EDT43.000.060.000.40+0.06-70.00%94059.77%
XHB200710P000435002020-07-09 2:27PM EDT43.500.200.050.45+0.20-33.33%21048.83%
XHB200710P000440002020-07-09 11:46AM EDT44.000.650.250.70+0.65+116.67%101050.00%
XHB200710P000445002020-07-08 3:41PM EDT44.500.320.551.10+0.32-8858.40%
XHB200710P000450002020-07-06 1:31PM EDT45.001.070.801.50+1.07-10763.87%
XHB200710P000455002020-06-26 10:34AM EDT45.503.891.351.90+3.89-2066.41%
XHB200710P000460002020-07-09 4:55PM EDT46.005.241.852.35+5.24-10271.88%
XHB200710P000470002020-07-06 1:31PM EDT47.002.702.903.30+2.70--684.77%
XHB200710P000480002020-07-07 11:12AM EDT48.003.303.904.30+3.30-10101.76%
XHB200710P000485002020-07-07 11:12AM EDT48.503.804.404.80+3.80-11109.77%
XHB200710P000490002020-06-22 2:16PM EDT49.005.734.905.30+5.73-1150.00%
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