SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
55.82+0.83 (+1.51%)
At close: 4:00PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB201030C00040000 | 2020-09-30 3:40PM EDT | 40.00 | 13.77 | 15.60 | 15.90 | 0.00 | - | 1 | 7 | 133.59% |
| XHB201030C00045500 | 2020-10-22 11:44AM EDT | 45.50 | 9.32 | 10.10 | 10.40 | 0.00 | - | 1 | 7 | 88.28% |
| XHB201030C00046000 | 2020-10-19 4:12PM EDT | 46.00 | 11.75 | 9.60 | 9.90 | 0.00 | - | - | 3 | 84.38% |
| XHB201030C00048500 | 2020-09-30 10:09AM EDT | 48.50 | 9.47 | 7.10 | 7.40 | 0.00 | - | - | 0 | 64.84% |
| XHB201030C00049000 | 2020-10-19 1:46PM EDT | 49.00 | 7.90 | 6.60 | 6.90 | 0.00 | - | 1 | 0 | 60.94% |
| XHB201030C00050000 | 2020-10-23 10:11AM EDT | 50.00 | 4.90 | 5.60 | 5.90 | -2.33 | -32.23% | 1 | 9 | 53.13% |
| XHB201030C00051000 | 2020-10-21 12:05PM EDT | 51.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 24 | 31 | 55.08% |
| XHB201030C00052000 | 2020-10-16 1:58PM EDT | 52.00 | 5.95 | 3.70 | 4.00 | 0.00 | - | 1 | 32 | 46.19% |
| XHB201030C00052500 | 2020-10-06 3:10PM EDT | 52.50 | 3.20 | 3.30 | 3.60 | 0.00 | - | 1 | 11 | 48.05% |
| XHB201030C00053000 | 2020-10-21 12:05PM EDT | 53.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 24 | 80 | 42.97% |
| XHB201030C00053500 | 2020-10-23 12:16PM EDT | 53.50 | 1.95 | 2.35 | 2.70 | -0.65 | -25.00% | 11 | 35 | 42.87% |
| XHB201030C00054000 | 2020-10-21 10:53AM EDT | 54.00 | 2.40 | 1.95 | 2.25 | 0.00 | - | 17 | 35 | 39.55% |
| XHB201030C00054500 | 2020-10-23 12:24PM EDT | 54.50 | 1.14 | 1.60 | 1.85 | -0.15 | -11.63% | 1 | 23 | 37.65% |
| XHB201030C00055000 | 2020-10-23 3:46PM EDT | 55.00 | 1.40 | 1.25 | 1.50 | +0.40 | +40.00% | 10 | 121 | 36.62% |
| XHB201030C00055500 | 2020-10-23 1:39PM EDT | 55.50 | 0.90 | 0.95 | 1.15 | -0.03 | -3.23% | 17 | 32 | 34.47% |
| XHB201030C00056000 | 2020-10-23 3:58PM EDT | 56.00 | 0.80 | 0.70 | 0.85 | +0.25 | +45.45% | 649 | 2,505 | 32.76% |
| XHB201030C00056500 | 2020-10-23 3:51PM EDT | 56.50 | 0.55 | 0.50 | 0.65 | +0.23 | +71.88% | 88 | 76 | 33.11% |
| XHB201030C00057000 | 2020-10-23 3:48PM EDT | 57.00 | 0.40 | 0.30 | 0.45 | +0.15 | +60.00% | 38 | 86 | 31.93% |
| XHB201030C00057500 | 2020-10-23 2:03PM EDT | 57.50 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 75 | 128 | 33.35% |
| XHB201030C00058000 | 2020-10-23 3:38PM EDT | 58.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 852 | 106 | 33.59% |
| XHB201030C00058500 | 2020-10-22 9:33AM EDT | 58.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 42 | 32.13% |
| XHB201030C00059000 | 2020-10-23 2:16PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 2 | 46 | 32.32% |
| XHB201030C00059500 | 2020-10-19 10:00AM EDT | 59.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 35.94% |
| XHB201030C00061000 | 2020-10-22 11:22AM EDT | 61.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 39.84% |
| XHB201030C00062000 | 2020-10-09 1:57PM EDT | 62.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 45.70% |
| XHB201030C00062500 | 2020-10-19 1:35PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 20 | 48.44% |
| XHB201030C00065000 | 2020-10-12 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 55.47% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB201030P00045500 | 2020-09-28 10:35AM EDT | 45.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 73.44% |
| XHB201030P00046000 | 2020-09-30 2:44PM EDT | 46.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 70.31% |
| XHB201030P00046500 | 2020-10-09 9:30AM EDT | 46.50 | 0.94 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 66.41% |
| XHB201030P00047000 | 2020-10-09 11:46AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 63.28% |
| XHB201030P00048000 | 2020-10-16 12:22PM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 62.89% |
| XHB201030P00048500 | 2020-10-13 9:30AM EDT | 48.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 59.38% |
| XHB201030P00049000 | 2020-10-23 2:16PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 36 | 55.86% |
| XHB201030P00049500 | 2020-10-13 9:38AM EDT | 49.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 51.95% |
| XHB201030P00050000 | 2020-10-19 3:04PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 152 | 55.66% |
| XHB201030P00050500 | 2020-10-05 1:48PM EDT | 50.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 56.84% |
| XHB201030P00051000 | 2020-10-23 2:16PM EDT | 51.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 2 | 755 | 52.54% |
| XHB201030P00051500 | 2020-10-23 10:13AM EDT | 51.50 | 0.18 | 0.00 | 0.15 | -0.04 | -18.18% | 1 | 162 | 48.24% |
| XHB201030P00052000 | 2020-10-23 9:58AM EDT | 52.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 1 | 27 | 47.66% |
| XHB201030P00052500 | 2020-10-23 10:15AM EDT | 52.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 9 | 36 | 46.19% |
| XHB201030P00053000 | 2020-10-23 9:58AM EDT | 53.00 | 0.30 | 0.10 | 0.30 | -0.05 | -14.29% | 8 | 810 | 44.14% |
| XHB201030P00053500 | 2020-10-23 1:23PM EDT | 53.50 | 0.34 | 0.20 | 0.35 | -0.16 | -32.00% | 13 | 237 | 41.50% |
| XHB201030P00054000 | 2020-10-23 3:59PM EDT | 54.00 | 0.32 | 0.25 | 0.45 | -0.33 | -50.77% | 9 | 56 | 40.43% |
| XHB201030P00054500 | 2020-10-23 9:30AM EDT | 54.50 | 0.75 | 0.40 | 0.55 | -0.20 | -21.05% | 1 | 54 | 38.48% |
| XHB201030P00055000 | 2020-10-23 3:57PM EDT | 55.00 | 0.57 | 0.55 | 0.70 | -0.43 | -43.00% | 13 | 40 | 37.40% |
| XHB201030P00055500 | 2020-10-23 1:02PM EDT | 55.50 | 1.12 | 0.70 | 0.85 | -0.15 | -11.81% | 1 | 17 | 35.21% |
| XHB201030P00056000 | 2020-10-23 10:02AM EDT | 56.00 | 1.38 | 0.95 | 1.10 | -0.17 | -10.97% | 25 | 27 | 35.25% |
| XHB201030P00056500 | 2020-10-23 11:16AM EDT | 56.50 | 1.60 | 1.20 | 1.40 | +0.80 | +100.00% | 1 | 8 | 35.65% |
| XHB201030P00057000 | 2020-10-21 1:41PM EDT | 57.00 | 1.98 | 1.50 | 1.75 | 0.00 | - | 1 | 17 | 36.62% |
| XHB201030P00057500 | 2020-10-23 2:34PM EDT | 57.50 | 2.02 | 1.85 | 2.15 | -0.71 | -26.01% | 60 | 462 | 38.48% |
| XHB201030P00058000 | 2020-10-23 2:34PM EDT | 58.00 | 2.41 | 2.25 | 2.55 | -0.74 | -23.49% | 61 | 460 | 39.36% |
| XHB201030P00059000 | 2020-10-12 9:30AM EDT | 59.00 | 2.36 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 46.19% |
© 2020 Verizon Media. All rights reserved.
