XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB200710C00040000 | 2020-07-09 4:55PM EDT | 40.00 | 5.50 | 3.60 | 4.20 | +5.50 | - | 2 | 3 | 122.27% |
| XHB200710C00040500 | 2020-06-16 2:44PM EDT | 40.50 | 4.76 | 3.00 | 3.80 | +4.76 | - | 1 | 0 | 123.44% |
| XHB200710C00041000 | 2020-07-06 12:00PM EDT | 41.00 | 3.20 | 2.45 | 3.40 | +3.20 | - | - | 1 | 52.34% |
| XHB200710C00041500 | 2020-06-18 10:25AM EDT | 41.50 | 3.83 | 1.90 | 2.95 | +3.83 | - | - | 1 | 114.45% |
| XHB200710C00042000 | 2020-07-09 10:58AM EDT | 42.00 | 1.82 | 1.45 | 2.45 | +1.82 | -6.67% | 1 | 40 | 101.17% |
| XHB200710C00042500 | 2020-07-09 10:17AM EDT | 42.50 | 1.98 | 1.15 | 1.95 | +1.98 | -3.41% | 5 | 49 | 87.30% |
| XHB200710C00043000 | 2020-07-09 11:19AM EDT | 43.00 | 0.90 | 0.65 | 1.45 | +0.90 | -46.43% | 1 | 28 | 72.66% |
| XHB200710C00043500 | 2020-07-09 10:56AM EDT | 43.50 | 0.76 | 0.35 | 0.95 | +0.76 | -50.00% | 2 | 85 | 56.84% |
| XHB200710C00044000 | 2020-07-09 9:59AM EDT | 44.00 | 0.70 | 0.15 | 0.55 | +0.70 | -44.00% | 2 | 184 | 46.09% |
| XHB200710C00044500 | 2020-07-09 2:12PM EDT | 44.50 | 0.27 | 0.05 | 0.35 | +0.27 | -62.50% | 2 | 29 | 46.29% |
| XHB200710C00045000 | 2020-07-09 10:59AM EDT | 45.00 | 0.12 | 0.05 | 0.15 | +0.12 | -70.00% | 18 | 38 | 40.23% |
| XHB200710C00045500 | 2020-07-06 10:49AM EDT | 45.50 | 0.35 | 0.00 | 0.10 | +0.35 | - | 2 | 25 | 43.95% |
| XHB200710C00046000 | 2020-07-09 11:09AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | +0.05 | -50.00% | 10 | 187 | 52.73% |
| XHB200710C00046500 | 2020-07-08 3:58PM EDT | 46.50 | 0.05 | 0.00 | 0.10 | +0.05 | - | 6 | 7 | 51.56% |
| XHB200710C00047000 | 2020-07-09 10:26AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | +0.05 | +150.00% | 1 | 148 | 58.98% |
| XHB200710C00047500 | 2020-07-09 2:07PM EDT | 47.50 | 0.14 | 0.00 | 0.10 | +0.14 | +40.00% | 3 | 6 | 66.02% |
| XHB200710C00048000 | 2020-06-24 1:05PM EDT | 48.00 | 0.11 | 0.00 | 0.10 | +0.11 | - | 27 | 27 | 72.66% |
| XHB200710C00049000 | 2020-06-22 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.10 | +0.01 | - | 1 | 11 | 85.94% |
| XHB200710C00050000 | 2020-07-09 4:55PM EDT | 50.00 | 0.22 | 0.00 | 0.09 | +0.22 | - | 1 | 1 | 96.09% |
| XHB200710C00051000 | 2020-07-09 4:55PM EDT | 51.00 | 0.12 | 0.00 | 0.10 | +0.12 | - | - | 1 | 110.16% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB200710P00030000 | 2020-07-09 4:55PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 2 | 2 | 251.56% |
| XHB200710P00037000 | 2020-06-25 9:47AM EDT | 37.00 | 0.37 | 0.00 | 0.10 | +0.37 | - | 1 | 6 | 126.56% |
| XHB200710P00039000 | 2020-07-09 10:21AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | +0.05 | -91.67% | 1 | 3 | 92.97% |
| XHB200710P00039500 | 2020-07-02 9:57AM EDT | 39.50 | 0.09 | 0.00 | 0.10 | +0.09 | - | 2 | 3 | 85.16% |
| XHB200710P00040000 | 2020-07-02 10:17AM EDT | 40.00 | 0.12 | 0.00 | 0.15 | +0.12 | - | 1 | 41 | 83.59% |
| XHB200710P00040500 | 2020-07-09 10:20AM EDT | 40.50 | 0.05 | 0.00 | 0.25 | +0.05 | -66.67% | 1 | 4 | 84.77% |
| XHB200710P00041000 | 2020-07-09 3:31PM EDT | 41.00 | 0.01 | 0.00 | 0.30 | +0.01 | -87.50% | 5 | 47 | 79.30% |
| XHB200710P00041500 | 2020-07-09 12:00PM EDT | 41.50 | 0.05 | 0.00 | 0.05 | +0.05 | -37.50% | 7 | 36 | 51.56% |
| XHB200710P00042000 | 2020-07-09 10:04AM EDT | 42.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | 1 | 17 | 61.91% |
| XHB200710P00042500 | 2020-07-07 9:37AM EDT | 42.50 | 0.20 | 0.00 | 0.40 | +0.20 | - | 2 | 7 | 53.52% |
| XHB200710P00043000 | 2020-07-09 3:31PM EDT | 43.00 | 0.06 | 0.00 | 0.40 | +0.06 | -70.00% | 9 | 40 | 59.77% |
| XHB200710P00043500 | 2020-07-09 2:27PM EDT | 43.50 | 0.20 | 0.05 | 0.45 | +0.20 | -33.33% | 2 | 10 | 48.83% |
| XHB200710P00044000 | 2020-07-09 11:46AM EDT | 44.00 | 0.65 | 0.25 | 0.70 | +0.65 | +116.67% | 10 | 10 | 50.00% |
| XHB200710P00044500 | 2020-07-08 3:41PM EDT | 44.50 | 0.32 | 0.55 | 1.10 | +0.32 | - | 8 | 8 | 58.40% |
| XHB200710P00045000 | 2020-07-06 1:31PM EDT | 45.00 | 1.07 | 0.80 | 1.50 | +1.07 | - | 10 | 7 | 63.87% |
| XHB200710P00045500 | 2020-06-26 10:34AM EDT | 45.50 | 3.89 | 1.35 | 1.90 | +3.89 | - | 2 | 0 | 66.41% |
| XHB200710P00046000 | 2020-07-09 4:55PM EDT | 46.00 | 5.24 | 1.85 | 2.35 | +5.24 | - | 10 | 2 | 71.88% |
| XHB200710P00047000 | 2020-07-06 1:31PM EDT | 47.00 | 2.70 | 2.90 | 3.30 | +2.70 | - | - | 6 | 84.77% |
| XHB200710P00048000 | 2020-07-07 11:12AM EDT | 48.00 | 3.30 | 3.90 | 4.30 | +3.30 | - | 1 | 0 | 101.76% |
| XHB200710P00048500 | 2020-07-07 11:12AM EDT | 48.50 | 3.80 | 4.40 | 4.80 | +3.80 | - | 1 | 1 | 109.77% |
| XHB200710P00049000 | 2020-06-22 2:16PM EDT | 49.00 | 5.73 | 4.90 | 5.30 | +5.73 | - | 1 | 1 | 50.00% |
© 2020 Verizon Media. All rights reserved.