UK markets closed
NIKKEI 225
29,408.17-255.33(-0.86%)HANG SENG
29,095.86-356.71(-1.21%)CRUDE OIL
60.86+0.22(+0.36%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.41+0.06 (+0.09%)
As of 1:00PM EST. Market open.
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210305C00055000 | 2021-02-24 10:39AM EST | 55.00 | 8.20 | 7.90 | 8.80 | 0.00 | - | 1 | 1 | 113.09% |
| XHB210305C00060000 | 2021-02-25 3:58PM EST | 60.00 | 3.14 | 3.10 | 3.70 | 0.00 | - | 2 | 2 | 53.13% |
| XHB210305C00060500 | 2021-02-26 12:58PM EST | 60.50 | 2.32 | 2.65 | 3.10 | 0.00 | - | 2 | 6 | 41.41% |
| XHB210305C00061000 | 2021-02-25 3:57PM EST | 61.00 | 1.31 | 2.25 | 2.70 | 0.00 | - | 4 | 7 | 42.38% |
| XHB210305C00062000 | 2021-02-26 12:02PM EST | 62.00 | 1.50 | 1.55 | 1.85 | 0.00 | - | 1 | 14 | 37.79% |
| XHB210305C00062500 | 2021-03-01 2:07PM EST | 62.50 | 1.50 | 1.05 | 1.45 | 0.00 | - | 1 | 4 | 35.16% |
| XHB210305C00063000 | 2021-03-02 12:42PM EST | 63.00 | 1.05 | 0.80 | 1.05 | 0.00 | - | 1 | 67 | 31.40% |
| XHB210305C00063500 | 2021-02-26 2:11PM EST | 63.50 | 0.51 | 0.50 | 0.80 | 0.00 | - | 3 | 7 | 31.84% |
| XHB210305C00064000 | 2021-03-01 11:19AM EST | 64.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 50 | 29 | 28.52% |
| XHB210305C00064500 | 2021-03-01 11:27AM EST | 64.50 | 0.45 | 0.20 | 0.35 | 0.00 | - | 7 | 6 | 29.10% |
| XHB210305C00065000 | 2021-03-01 2:58PM EST | 65.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 8 | 30.18% |
| XHB210305C00065500 | 2021-03-01 2:21PM EST | 65.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 29.49% |
| XHB210305C00066000 | 2021-02-26 12:58PM EST | 66.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 33.99% |
| XHB210305C00066500 | 2021-02-22 2:35PM EST | 66.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 34.18% |
| XHB210305C00067000 | 2021-02-25 12:36PM EST | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 38.09% |
| XHB210305C00067500 | 2021-02-24 10:23AM EST | 67.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 41.99% |
| XHB210305C00068000 | 2021-03-01 12:18PM EST | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 163 | 39.45% |
| XHB210305C00068500 | 2021-02-17 12:18PM EST | 68.50 | 0.67 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 49.22% |
| XHB210305C00069000 | 2021-02-26 2:07PM EST | 69.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 250 | 55.47% |
| XHB210305C00070000 | 2021-02-08 10:20AM EST | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 4 | 51.95% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210305P00057000 | 2021-03-02 9:37AM EST | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 56.25% |
| XHB210305P00057500 | 2021-02-26 2:07PM EST | 57.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 52.73% |
| XHB210305P00058000 | 2021-02-23 9:30AM EST | 58.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 56.06% |
| XHB210305P00058500 | 2021-02-08 11:32AM EST | 58.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 51.76% |
| XHB210305P00059000 | 2021-03-02 9:37AM EST | 59.00 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 2 | 14 | 47.46% |
| XHB210305P00059500 | 2021-02-24 10:23AM EST | 59.50 | 0.64 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 43.16% |
| XHB210305P00060000 | 2021-03-02 9:30AM EST | 60.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 1 | 9 | 38.87% |
| XHB210305P00060500 | 2021-03-01 12:17PM EST | 60.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 38.48% |
| XHB210305P00061000 | 2021-03-01 1:45PM EST | 61.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 8 | 84 | 36.91% |
| XHB210305P00061500 | 2021-02-26 9:46AM EST | 61.50 | 0.90 | 0.10 | 0.20 | 0.00 | - | 1 | 61 | 31.74% |
| XHB210305P00062000 | 2021-03-02 12:42PM EST | 62.00 | 0.23 | 0.15 | 0.30 | -0.07 | -23.33% | 1 | 11 | 31.25% |
| XHB210305P00062500 | 2021-03-01 3:51PM EST | 62.50 | 0.35 | 0.30 | 0.45 | -0.08 | -18.60% | 1 | 11 | 31.45% |
| XHB210305P00063000 | 2021-03-01 3:51PM EST | 63.00 | 0.65 | 0.40 | 0.65 | +0.02 | +3.17% | 2 | 30 | 31.79% |
| XHB210305P00063500 | 2021-03-01 12:58PM EST | 63.50 | 0.72 | 0.60 | 0.85 | 0.00 | - | 1 | 13 | 30.37% |
| XHB210305P00064000 | 2021-03-01 3:15PM EST | 64.00 | 1.00 | 0.85 | 1.25 | 0.00 | - | 1 | 14 | 34.77% |
| XHB210305P00064500 | 2021-03-01 2:07PM EST | 64.50 | 1.30 | 1.15 | 1.65 | 0.00 | - | 5 | 14 | 37.94% |
| XHB210305P00065000 | 2021-03-01 3:15PM EST | 65.00 | 1.65 | 1.60 | 1.90 | 0.00 | - | 1 | 18 | 33.11% |
| XHB210305P00065500 | 2021-02-26 3:49PM EST | 65.50 | 3.00 | 1.90 | 2.45 | 0.00 | - | 2 | 2 | 41.02% |
| XHB210305P00066000 | 2021-02-23 10:23AM EST | 66.00 | 3.90 | 2.40 | 2.90 | 0.00 | - | 22 | 22 | 43.65% |
| XHB210305P00067500 | 2021-02-18 11:49AM EST | 67.50 | 4.10 | 2.70 | 4.70 | 0.00 | - | 1 | 1 | 74.41% |
| XHB210305P00068000 | 2021-02-08 1:12PM EST | 68.00 | 3.78 | 2.35 | 5.90 | 0.00 | - | 4 | 5 | 112.21% |
| XHB210305P00069000 | 2021-02-08 2:12PM EST | 69.00 | 4.60 | 5.10 | 6.30 | 0.00 | - | 2 | 3 | 53.91% |
| XHB210305P00070000 | 2021-02-25 11:26AM EST | 70.00 | 6.90 | 5.80 | 8.80 | 0.00 | - | 1 | 1 | 103.61% |
© 2021 Verizon Media. All rights reserved.
