XHB - SPDR S&P Homebuilders ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB200409C00029000 | 2020-04-07 10:21AM EDT | 29.00 | 2.42 | 1.72 | 2.92 | +1.22 | +101.67% | 10 | 97 | 91.41% |
| XHB200409C00030000 | 2020-04-06 12:09PM EDT | 30.00 | 0.50 | 0.99 | 1.15 | 0.00 | - | 1 | 1 | 42.19% |
| XHB200409C00031500 | 2020-04-06 11:22AM EDT | 31.50 | 0.04 | 0.24 | 0.36 | 0.00 | - | 12 | 12 | 49.81% |
| XHB200409C00035000 | 2020-04-02 12:40PM EDT | 35.00 | 0.05 | 0.00 | 2.11 | 0.00 | - | 1 | 1 | 215.43% |
| XHB200409C00036000 | 2020-04-01 12:02PM EDT | 36.00 | 0.42 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 120.31% |
| XHB200409C00043500 | 2020-03-03 11:09PM EDT | 43.50 | 2.07 | 0.01 | 4.80 | 0.00 | - | - | 1 | 523.63% |
| XHB200409C00045500 | 2020-03-26 1:31PM EDT | 45.50 | 0.67 | 0.00 | 2.25 | 0.00 | - | - | 0 | 414.84% |
| XHB200409C00046000 | 2020-03-04 3:56PM EDT | 46.00 | 1.17 | 0.02 | 4.80 | 0.00 | - | - | 4 | 564.84% |
| XHB200409C00047000 | 2020-03-05 10:30AM EDT | 47.00 | 0.67 | 0.01 | 4.80 | 0.00 | - | - | 1 | 579.49% |
| XHB200409C00048500 | 2020-03-27 4:22AM EDT | 48.50 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 2 | 600.98% |
| XHB200409C00049000 | 2020-03-04 3:56PM EDT | 49.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 4 | 608.01% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB200409P00020000 | 2020-03-18 2:07PM EDT | 20.00 | 1.62 | 0.00 | 0.27 | 0.00 | - | - | 92 | 292.97% |
| XHB200409P00023000 | 2020-04-01 12:09PM EDT | 23.00 | 0.32 | 0.01 | 0.04 | 0.00 | - | - | 4 | 157.81% |
| XHB200409P00024000 | 2020-04-03 11:11AM EDT | 24.00 | 0.30 | 0.00 | 2.11 | 0.00 | - | 2 | 2 | 355.47% |
| XHB200409P00025000 | 2020-04-03 12:16PM EDT | 25.00 | 0.64 | 0.02 | 1.08 | 0.00 | - | 9 | 14 | 246.48% |
| XHB200409P00026000 | 2020-04-06 10:48AM EDT | 26.00 | 0.14 | 0.02 | 2.02 | 0.00 | - | 1 | 2 | 278.52% |
| XHB200409P00027000 | 2020-04-06 12:28PM EDT | 27.00 | 0.20 | 0.02 | 0.51 | 0.00 | - | 1 | 6 | 141.80% |
| XHB200409P00028000 | 2020-04-06 10:01AM EDT | 28.00 | 0.25 | 0.05 | 1.17 | -0.23 | -47.92% | 1 | 21 | 160.94% |
| XHB200409P00029000 | 2020-04-01 2:08PM EDT | 29.00 | 0.47 | 0.22 | 0.28 | 0.00 | - | 2 | 4 | 86.13% |
| XHB200409P00030000 | 2020-03-27 9:46AM EDT | 30.00 | 1.42 | 0.45 | 0.55 | 0.00 | - | 2 | 1 | 83.79% |
| XHB200409P00031500 | 2020-04-06 12:09PM EDT | 31.50 | 1.83 | 1.18 | 1.30 | 0.00 | - | 14 | 2 | 87.30% |
| XHB200409P00032000 | 2020-04-01 9:39AM EDT | 32.00 | 2.21 | 1.57 | 1.71 | 0.00 | - | 1 | 1 | 95.31% |
| XHB200409P00033000 | 2020-03-12 3:01PM EDT | 33.00 | 2.92 | 1.37 | 2.57 | 0.00 | - | 4 | 0 | 117.97% |
| XHB200409P00034000 | 2020-03-12 3:01PM EDT | 34.00 | 3.59 | 1.63 | 3.90 | 0.00 | - | 2 | 0 | 177.73% |
| XHB200409P00041000 | 2020-03-04 4:43PM EDT | 41.00 | 11.00 | 12.00 | 16.40 | 0.00 | - | - | 1 | 648.83% |
| XHB200409P00041500 | 2020-03-16 11:07AM EDT | 41.50 | 10.65 | 8.30 | 11.30 | 0.00 | - | 8 | 9 | 316.41% |
| XHB200409P00042500 | 2020-03-10 10:46AM EDT | 42.50 | 4.00 | 9.30 | 12.80 | 0.00 | - | 1 | 0 | 393.16% |
| XHB200409P00043000 | 2020-03-06 3:39PM EDT | 43.00 | 2.56 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 687.11% |
| XHB200409P00043500 | 2020-03-09 2:07PM EDT | 43.50 | 9.72 | 11.90 | 13.50 | 0.00 | - | 1 | 0 | 245.70% |
| XHB200409P00044500 | 2020-03-10 10:46AM EDT | 44.50 | 10.65 | 11.50 | 14.35 | 0.00 | - | 1 | 34 | 368.55% |
| XHB200409P00045000 | 2020-03-11 3:33PM EDT | 45.00 | 7.42 | 12.10 | 15.20 | 0.00 | - | 2 | 0 | 420.51% |
| XHB200409P00045500 | 2020-03-09 2:07PM EDT | 45.50 | 6.31 | 12.55 | 15.35 | 0.00 | - | 37 | 3 | 382.62% |
| XHB200409P00047000 | 2020-03-09 9:56AM EDT | 47.00 | 6.94 | 14.05 | 16.90 | 0.00 | - | - | 0 | 409.77% |
© 2020 Verizon Media. All rights reserved.