UK markets closed

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
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB201030C000400002020-09-30 3:40PM EDT40.0013.7715.6015.900.00-17133.59%
XHB201030C000455002020-10-22 11:44AM EDT45.509.3210.1010.400.00-1788.28%
XHB201030C000460002020-10-19 4:12PM EDT46.0011.759.609.900.00--384.38%
XHB201030C000485002020-09-30 10:09AM EDT48.509.477.107.400.00--064.84%
XHB201030C000490002020-10-19 1:46PM EDT49.007.906.606.900.00-1060.94%
XHB201030C000500002020-10-23 10:11AM EDT50.004.905.605.90-2.33-32.23%1953.13%
XHB201030C000510002020-10-21 12:05PM EDT51.004.804.705.000.00-243155.08%
XHB201030C000520002020-10-16 1:58PM EDT52.005.953.704.000.00-13246.19%
XHB201030C000525002020-10-06 3:10PM EDT52.503.203.303.600.00-11148.05%
XHB201030C000530002020-10-21 12:05PM EDT53.003.002.803.100.00-248042.97%
XHB201030C000535002020-10-23 12:16PM EDT53.501.952.352.70-0.65-25.00%113542.87%
XHB201030C000540002020-10-21 10:53AM EDT54.002.401.952.250.00-173539.55%
XHB201030C000545002020-10-23 12:24PM EDT54.501.141.601.85-0.15-11.63%12337.65%
XHB201030C000550002020-10-23 3:46PM EDT55.001.401.251.50+0.40+40.00%1012136.62%
XHB201030C000555002020-10-23 1:39PM EDT55.500.900.951.15-0.03-3.23%173234.47%
XHB201030C000560002020-10-23 3:58PM EDT56.000.800.700.85+0.25+45.45%6492,50532.76%
XHB201030C000565002020-10-23 3:51PM EDT56.500.550.500.65+0.23+71.88%887633.11%
XHB201030C000570002020-10-23 3:48PM EDT57.000.400.300.45+0.15+60.00%388631.93%
XHB201030C000575002020-10-23 2:03PM EDT57.500.200.150.35+0.05+33.33%7512833.35%
XHB201030C000580002020-10-23 3:38PM EDT58.000.200.100.25+0.10+100.00%85210633.59%
XHB201030C000585002020-10-22 9:33AM EDT58.500.100.050.150.00-34232.13%
XHB201030C000590002020-10-23 2:16PM EDT59.000.050.000.10+0.04+400.00%24632.32%
XHB201030C000595002020-10-19 10:00AM EDT59.500.300.000.100.00-1135.94%
XHB201030C000610002020-10-22 11:22AM EDT61.000.060.000.050.00-22239.84%
XHB201030C000620002020-10-09 1:57PM EDT62.000.100.000.050.00-1145.70%
XHB201030C000625002020-10-19 1:35PM EDT62.500.010.000.050.00--2048.44%
XHB201030C000650002020-10-12 9:30AM EDT65.000.100.000.050.00-2355.47%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB201030P000455002020-09-28 10:35AM EDT45.500.250.000.050.00-1773.44%
XHB201030P000460002020-09-30 2:44PM EDT46.000.200.000.050.00-1670.31%
XHB201030P000465002020-10-09 9:30AM EDT46.500.940.000.050.00-13766.41%
XHB201030P000470002020-10-09 11:46AM EDT47.000.050.000.050.00-12863.28%
XHB201030P000480002020-10-16 12:22PM EDT48.000.100.000.100.00-21262.89%
XHB201030P000485002020-10-13 9:30AM EDT48.500.050.000.100.00-1859.38%
XHB201030P000490002020-10-23 2:16PM EDT49.000.050.000.10-0.01-16.67%23655.86%
XHB201030P000495002020-10-13 9:38AM EDT49.500.100.000.100.00-1851.95%
XHB201030P000500002020-10-19 3:04PM EDT50.000.080.000.100.00-615255.66%
XHB201030P000505002020-10-05 1:48PM EDT50.500.400.000.150.00-22056.84%
XHB201030P000510002020-10-23 2:16PM EDT51.000.100.000.15-0.03-23.08%275552.54%
XHB201030P000515002020-10-23 10:13AM EDT51.500.180.000.15-0.04-18.18%116248.24%
XHB201030P000520002020-10-23 9:58AM EDT52.000.150.050.20-0.10-40.00%12747.66%
XHB201030P000525002020-10-23 10:15AM EDT52.500.250.050.250.00-93646.19%
XHB201030P000530002020-10-23 9:58AM EDT53.000.300.100.30-0.05-14.29%881044.14%
XHB201030P000535002020-10-23 1:23PM EDT53.500.340.200.35-0.16-32.00%1323741.50%
XHB201030P000540002020-10-23 3:59PM EDT54.000.320.250.45-0.33-50.77%95640.43%
XHB201030P000545002020-10-23 9:30AM EDT54.500.750.400.55-0.20-21.05%15438.48%
XHB201030P000550002020-10-23 3:57PM EDT55.000.570.550.70-0.43-43.00%134037.40%
XHB201030P000555002020-10-23 1:02PM EDT55.501.120.700.85-0.15-11.81%11735.21%
XHB201030P000560002020-10-23 10:02AM EDT56.001.380.951.10-0.17-10.97%252735.25%
XHB201030P000565002020-10-23 11:16AM EDT56.501.601.201.40+0.80+100.00%1835.65%
XHB201030P000570002020-10-21 1:41PM EDT57.001.981.501.750.00-11736.62%
XHB201030P000575002020-10-23 2:34PM EDT57.502.021.852.15-0.71-26.01%6046238.48%
XHB201030P000580002020-10-23 2:34PM EDT58.002.412.252.55-0.74-23.49%6146039.36%
XHB201030P000590002020-10-12 9:30AM EDT59.002.363.203.500.00-1046.19%