UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
63.22+1.26 (+2.03%)
At close: 04:00PM EDT
63.20 -0.02 (-0.03%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220617C000400002021-11-10 3:03PM EDT40.0040.8043.7048.500.00--1786.52%
XHB220617C000590002021-12-13 1:32PM EDT59.0026.8622.2026.800.00--1396.39%
XHB220617C000600002021-12-14 1:30PM EDT60.0024.5821.4025.900.00--3386.72%
XHB220617C000620002021-12-15 12:58PM EDT62.0022.2319.9024.000.00--1367.68%
XHB220617C000630002021-12-17 12:52PM EDT63.0020.4218.4023.000.00-11351.03%
XHB220617C000690002022-01-03 1:33PM EDT69.0016.3714.8017.800.00-13308.20%
XHB220617C000700002022-01-03 1:32PM EDT70.0015.6013.9017.000.00-14299.05%
XHB220617C000710002021-12-22 12:37PM EDT71.0013.8011.3016.000.00-14273.95%
XHB220617C000720002021-12-15 12:20PM EDT72.0013.4012.2015.400.00-11281.49%
XHB220617C000730002022-01-05 11:14AM EDT73.0014.0011.4014.50+0.82+6.22%31272.27%
XHB220617C000740002021-10-26 3:36PM EDT74.007.4110.9011.700.00-26249.71%
XHB220617C000750002021-12-31 2:57PM EDT75.0013.009.8013.000.00-647256.06%
XHB220617C000760002021-12-27 1:49PM EDT76.0011.009.1012.300.00-1475249.02%
XHB220617C000770002021-12-14 1:14PM EDT77.0010.128.3011.600.00-219241.06%
XHB220617C000780002021-12-27 11:29AM EDT78.009.307.6011.000.00-433234.62%
XHB220617C000790002021-12-09 3:34PM EDT79.0011.097.0010.300.00-111227.98%
XHB220617C000800002022-01-05 4:54PM EDT80.007.256.509.60-1.45-16.67%40122222.02%
XHB220617C000810002022-01-05 10:55AM EDT81.007.905.908.60+0.86+12.22%19225212.48%
XHB220617C000820002021-12-22 4:11PM EDT82.006.245.508.400.00-142211.21%
XHB220617C000830002021-12-29 2:53PM EDT83.007.124.507.800.00-128201.12%
XHB220617C000840002022-01-05 3:11PM EDT84.006.103.906.20+0.60+10.91%1141185.25%
XHB220617C000850002022-01-05 11:18AM EDT85.005.603.006.60-0.45-7.44%6117184.18%
XHB220617C000860002022-01-05 11:18AM EDT86.005.102.856.40+0.50+10.87%111184.33%
XHB220617C000870002022-01-05 10:50AM EDT87.004.502.306.00-1.27-22.01%220178.66%
XHB220617C000880002022-01-05 1:18PM EDT88.004.192.755.60+0.19+4.75%1011182.32%
XHB220617C000890002022-01-03 12:26PM EDT89.003.302.305.200.00-15177.20%
XHB220617C000900002022-01-05 1:18PM EDT90.003.412.105.00+0.11+3.33%11121176.22%
XHB220617C000920002022-01-03 1:27PM EDT92.002.351.604.800.00-12174.80%
XHB220617C000930002021-12-16 3:46PM EDT93.002.301.405.000.00-1013177.61%
XHB220617C000950002022-01-03 12:50PM EDT95.001.490.104.800.00-3568166.46%
XHB220617C000970002021-12-30 4:30PM EDT97.001.370.102.800.00--1145.90%
XHB220617C001000002022-01-03 12:50PM EDT100.000.650.352.050.00-3540145.07%
XHB220617C001020002021-12-30 4:30PM EDT102.000.550.151.800.00--1141.70%
XHB220617C001050002021-12-16 12:24PM EDT105.000.450.101.250.00--2135.84%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220617P000520002021-11-30 1:07PM EDT52.000.450.000.750.00--161.91%
XHB220617P000550002021-12-27 10:30AM EDT55.000.500.201.450.00-105162.11%
XHB220617P000570002021-12-27 1:16PM EDT57.000.500.351.750.00--156.74%
XHB220617P000580002022-01-03 2:22PM EDT58.000.500.401.800.00-19452.10%
XHB220617P000590002021-12-16 1:14PM EDT59.000.800.351.950.00-14963.04%
XHB220617P000600002021-12-22 1:21PM EDT60.000.850.502.300.00-31562.65%
XHB220617P000610002021-12-23 1:02PM EDT61.000.850.552.350.00-3456.30%
XHB220617P000620002021-12-29 1:08PM EDT62.000.750.102.450.00--150.44%
XHB220617P000630002022-01-04 12:47PM EDT63.000.750.202.500.00-1243.21%
XHB220617P000650002021-12-30 3:07PM EDT65.000.950.701.250.00-1460.00%
XHB220617P000660002021-12-28 12:38PM EDT66.001.100.802.900.00-1214.65%
XHB220617P000670002021-11-30 1:25PM EDT67.001.901.101.200.00-440.00%
XHB220617P000680002021-12-13 4:15PM EDT68.001.771.103.300.00-140.00%
XHB220617P000690002021-12-30 4:35PM EDT69.001.401.253.400.00-180.00%
XHB220617P000700002021-12-29 2:50PM EDT70.001.601.503.700.00-33440.00%
XHB220617P000720002021-11-24 4:31PM EDT72.002.301.802.850.00--10.00%
XHB220617P000730002021-12-10 1:45PM EDT73.002.552.204.600.00-300.00%
XHB220617P000740002021-12-23 2:39PM EDT74.002.751.955.000.00-100.00%
XHB220617P000750002022-01-05 1:18PM EDT75.002.421.604.10-0.68-21.94%10640.00%
XHB220617P000760002022-01-03 2:13PM EDT76.002.950.905.500.00-8200.00%
XHB220617P000770002021-12-28 12:19PM EDT77.003.102.505.700.00-140.00%
XHB220617P000780002022-01-05 1:18PM EDT78.003.192.205.90-0.61-16.05%10250.00%
XHB220617P000790002022-01-04 3:40PM EDT79.003.503.106.200.00-150.00%
XHB220617P000800002022-01-05 4:51PM EDT80.004.603.406.50-0.10-2.13%43950.00%
XHB220617P000810002021-12-21 10:57AM EDT81.006.553.206.800.00-12350.00%
XHB220617P000820002022-01-05 4:47PM EDT82.005.363.507.20-0.06-1.11%1100.00%
XHB220617P000830002021-12-16 3:54PM EDT83.006.205.207.500.00-3140.00%
XHB220617P000840002021-12-28 12:29PM EDT84.005.575.608.100.00-270.00%
XHB220617P000850002022-01-05 4:43PM EDT85.006.906.108.50+1.16+20.21%7310.00%
XHB220617P000860002021-12-13 4:15PM EDT86.006.906.409.000.00-57440.00%
XHB220617P000880002021-12-13 1:14AM EDT88.007.606.5010.100.00--60.00%
XHB220617P000900002021-12-15 3:21PM EDT90.009.907.5010.900.00-20200.00%
XHB220617P000920002021-12-22 12:21PM EDT92.0011.609.0012.200.00-280.00%
XHB220617P000950002021-11-19 1:12PM EDT95.0012.5012.5016.200.00-110.00%
XHB220617P000980002021-12-31 12:11PM EDT98.0014.0013.6016.700.00-3160.00%
XHB220617P001000002021-12-15 3:21PM EDT100.0017.6015.5018.400.00-20210.00%
XHB220617P001050002021-12-28 11:24AM EDT105.0020.4020.0024.900.00--100.00%