SPDR S&P Homebuilders ETF (XHB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.22+0.29 (+0.38%)
At close: 4:00PM EDT
77.12 -0.10 (-0.12%)
Pre-market: 08:00AM EDT
Pre-market: 08:00AM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220121C00015000 | 2020-10-06 11:14AM EDT | 15.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| XHB220121C00020000 | 2020-06-22 12:58PM EDT | 20.00 | 24.00 | 28.20 | 30.20 | 0.00 | - | 3 | 16 | 0.00% |
| XHB220121C00025000 | 2020-10-09 9:30AM EDT | 25.00 | 32.21 | 31.30 | 32.40 | 0.00 | - | 1 | 111 | 0.00% |
| XHB220121C00030000 | 2021-06-03 11:43AM EDT | 30.00 | 43.39 | 39.30 | 43.50 | 0.00 | - | 3 | 26 | 0.00% |
| XHB220121C00031000 | 2020-08-25 3:30PM EDT | 31.00 | 24.00 | 21.40 | 22.80 | 0.00 | - | 124 | 139 | 0.00% |
| XHB220121C00032000 | 2020-09-24 9:42AM EDT | 32.00 | 20.60 | 24.00 | 24.90 | 0.00 | - | 1 | 36 | 0.00% |
| XHB220121C00033000 | 2020-09-24 9:38AM EDT | 33.00 | 19.68 | 23.10 | 24.10 | 0.00 | - | 1 | 7 | 0.00% |
| XHB220121C00034000 | 2020-09-29 10:33AM EDT | 34.00 | 20.80 | 18.80 | 19.30 | 0.00 | - | 1 | 41 | 0.00% |
| XHB220121C00035000 | 2021-04-30 11:27AM EDT | 35.00 | 40.50 | 37.60 | 42.40 | 0.00 | - | 2 | 88 | 80.66% |
| XHB220121C00036000 | 2020-06-17 2:27PM EDT | 36.00 | 12.75 | 13.50 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220121C00037000 | 2020-09-01 3:08PM EDT | 37.00 | 18.85 | 19.00 | 19.30 | 0.00 | - | 1 | 2 | 0.00% |
| XHB220121C00038000 | 2020-09-21 2:43PM EDT | 38.00 | 15.97 | 18.50 | 19.20 | 0.00 | - | 4 | 19 | 0.00% |
| XHB220121C00039000 | 2021-06-14 11:42AM EDT | 39.00 | 32.62 | 30.40 | 34.50 | 0.00 | - | 6 | 0 | 0.00% |
| XHB220121C00040000 | 2021-06-10 3:02PM EDT | 40.00 | 32.80 | 31.10 | 31.90 | 0.00 | - | 5 | 22 | 0.00% |
| XHB220121C00041000 | 2020-09-03 10:53AM EDT | 41.00 | 14.91 | 16.00 | 17.30 | 0.00 | - | 15 | 19 | 0.00% |
| XHB220121C00042000 | 2020-10-13 12:41PM EDT | 42.00 | 17.34 | 15.70 | 16.00 | 0.00 | - | 3 | 4 | 0.00% |
| XHB220121C00043000 | 2021-03-25 10:23AM EDT | 43.00 | 23.78 | 29.50 | 34.40 | 0.00 | - | 2 | 108 | 61.52% |
| XHB220121C00044000 | 2021-04-12 3:51PM EDT | 44.00 | 30.07 | 26.70 | 31.50 | 0.00 | - | 15 | 24 | 0.00% |
| XHB220121C00045000 | 2021-06-14 10:36AM EDT | 45.00 | 27.04 | 26.30 | 26.80 | 0.00 | - | 2 | 60 | 0.00% |
| XHB220121C00046000 | 2020-07-09 4:55PM EDT | 46.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XHB220121C00047000 | 2021-04-12 2:18PM EDT | 47.00 | 26.87 | 23.70 | 28.50 | 0.00 | - | 11 | 398 | 0.00% |
| XHB220121C00048000 | 2020-10-07 2:41PM EDT | 48.00 | 11.60 | 11.50 | 12.80 | 0.00 | - | 1 | 27 | 0.00% |
| XHB220121C00049000 | 2021-01-12 10:38AM EDT | 49.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| XHB220121C00050000 | 2021-06-21 12:10PM EDT | 50.00 | 21.70 | 21.60 | 22.00 | 0.00 | - | 5 | 291 | 0.00% |
| XHB220121C00051000 | 2021-04-13 12:35PM EDT | 51.00 | 23.00 | 23.60 | 24.30 | 0.00 | - | 30 | 51 | 0.00% |
| XHB220121C00052000 | 2021-06-21 2:51PM EDT | 52.00 | 19.96 | 19.70 | 20.20 | 0.00 | - | 10 | 15 | 0.00% |
| XHB220121C00053000 | 2020-11-03 4:36PM EDT | 53.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB220121C00054000 | 2020-09-24 1:15PM EDT | 54.00 | 6.80 | 7.70 | 8.50 | 0.00 | - | 42 | 37 | 0.00% |
| XHB220121C00055000 | 2020-11-05 1:39PM EDT | 55.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB220121C00056000 | 2021-06-04 3:16PM EDT | 56.00 | 18.23 | 16.20 | 16.50 | 0.00 | - | 1 | 15 | 0.00% |
| XHB220121C00057000 | 2021-05-05 1:14PM EDT | 57.00 | 20.80 | 15.00 | 19.60 | 0.00 | - | 1 | 89 | 0.00% |
| XHB220121C00058000 | 2021-06-17 12:55PM EDT | 58.00 | 13.20 | 14.40 | 14.70 | 0.00 | - | 1 | 112 | 0.00% |
| XHB220121C00060000 | 2021-06-23 3:41PM EDT | 60.00 | 13.07 | 12.70 | 13.00 | 0.00 | - | 5 | 376 | 0.00% |
| XHB220121C00065000 | 2020-11-10 4:49PM EDT | 65.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB220121C00070000 | 2021-06-24 10:01AM EDT | 70.00 | 5.64 | 5.60 | 5.90 | -0.46 | -7.54% | 3 | 2,112 | 0.00% |
| XHB220121C00075000 | 2021-06-22 3:50PM EDT | 75.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 2 | 611 | 14.04% |
| XHB220121C00080000 | 2021-06-21 10:44AM EDT | 80.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 1 | 168 | 19.29% |
| XHB220121C00085000 | 2021-06-23 12:17PM EDT | 85.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 10 | 898 | 21.44% |
| XHB220121C00090000 | 2021-06-18 4:01PM EDT | 90.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 3 | 191 | 23.17% |
| XHB220121C00095000 | 2021-06-09 12:29PM EDT | 95.00 | 0.39 | 0.15 | 0.75 | 0.00 | - | 1 | 305 | 34.01% |
| XHB220121C00100000 | 2021-06-11 4:00PM EDT | 100.00 | 0.40 | 0.05 | 0.40 | +0.25 | +166.67% | 6 | 234 | 34.13% |
| XHB220121C00105000 | 2021-05-11 9:31AM EDT | 105.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 35.45% |
| XHB220121C00120000 | 2021-05-17 12:00AM EDT | 120.00 | 0.75 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220121P00015000 | 2020-11-10 2:59PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB220121P00020000 | 2020-12-31 4:51PM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 129 | 122.27% |
| XHB220121P00025000 | 2021-03-30 10:02AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 221 | 117.97% |
| XHB220121P00030000 | 2020-11-10 4:57PM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XHB220121P00031000 | 2021-03-15 1:50PM EDT | 31.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 40 | 90 | 107.91% |
| XHB220121P00032000 | 2021-02-16 4:30PM EDT | 32.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 160.30% |
| XHB220121P00033000 | 2020-09-21 3:37PM EDT | 33.00 | 1.75 | 0.95 | 1.35 | 0.00 | - | 10 | 10 | 124.71% |
| XHB220121P00034000 | 2021-01-15 3:14PM EDT | 34.00 | 0.57 | 0.35 | 0.60 | 0.00 | - | 1 | 5 | 99.12% |
| XHB220121P00035000 | 2021-02-23 1:00PM EDT | 35.00 | 0.72 | 0.00 | 5.00 | 0.00 | - | 10 | 22 | 146.44% |
| XHB220121P00036000 | 2020-07-09 4:55PM EDT | 36.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 25.00% |
| XHB220121P00039000 | 2020-07-09 4:55PM EDT | 39.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XHB220121P00040000 | 2020-10-15 1:27PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB220121P00041000 | 2021-02-19 11:25AM EDT | 41.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 122.22% |
| XHB220121P00042000 | 2020-09-28 12:10PM EDT | 42.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 131.47% |
| XHB220121P00043000 | 2021-05-13 9:30AM EDT | 43.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 1 | 127 | 59.77% |
| XHB220121P00044000 | 2021-06-01 3:50PM EDT | 44.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 120 | 59.18% |
| XHB220121P00045000 | 2021-06-02 1:43PM EDT | 45.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 245 | 58.40% |
| XHB220121P00046000 | 2020-09-17 2:13PM EDT | 46.00 | 4.80 | 3.10 | 3.70 | 0.00 | - | 3 | 101 | 117.11% |
| XHB220121P00047000 | 2021-06-14 12:43PM EDT | 47.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 452 | 54.30% |
| XHB220121P00048000 | 2020-10-09 11:22AM EDT | 48.00 | 4.15 | 3.50 | 4.20 | 0.00 | - | 2 | 97 | 115.65% |
| XHB220121P00049000 | 2021-06-17 12:16PM EDT | 49.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 7 | 57.47% |
| XHB220121P00050000 | 2021-06-23 1:33PM EDT | 50.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 30 | 1,782 | 57.42% |
| XHB220121P00051000 | 2021-04-14 10:50AM EDT | 51.00 | 0.70 | 0.60 | 1.20 | 0.00 | - | 1 | 101 | 64.55% |
| XHB220121P00052000 | 2021-05-19 2:33PM EDT | 52.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 6 | 20 | 59.77% |
| XHB220121P00053000 | 2021-06-17 12:16PM EDT | 53.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 4 | 55.47% |
| XHB220121P00054000 | 2021-02-12 2:54PM EDT | 54.00 | 3.10 | 0.05 | 5.00 | 0.00 | - | 12 | 15 | 80.22% |
| XHB220121P00055000 | 2021-06-10 9:46AM EDT | 55.00 | 1.04 | 0.80 | 0.90 | 0.00 | - | 100 | 2,736 | 54.30% |
| XHB220121P00056000 | 2021-05-10 10:58AM EDT | 56.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 7 | 11 | 54.91% |
| XHB220121P00057000 | 2020-10-16 10:16AM EDT | 57.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB220121P00058000 | 2021-06-15 12:24PM EDT | 58.00 | 1.50 | 1.20 | 1.30 | 0.00 | - | 7 | 1,384 | 53.56% |
| XHB220121P00060000 | 2021-06-17 2:39PM EDT | 60.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 2 | 378 | 52.95% |
| XHB220121P00065000 | 2021-06-23 3:17PM EDT | 65.00 | 2.78 | 2.65 | 2.80 | 0.00 | - | 19 | 1,220 | 52.08% |
| XHB220121P00070000 | 2021-06-21 10:03AM EDT | 70.00 | 4.98 | 4.40 | 4.70 | 0.00 | - | 2 | 918 | 52.76% |
| XHB220121P00080000 | 2021-06-22 3:35PM EDT | 80.00 | 10.28 | 10.30 | 10.60 | 0.00 | - | 1 | 152 | 58.28% |
| XHB220121P00085000 | 2021-05-10 2:29PM EDT | 85.00 | 9.10 | 11.50 | 16.00 | 0.00 | - | 9 | 13 | 58.78% |
| XHB220121P00095000 | 2021-06-18 11:45AM EDT | 95.00 | 24.60 | 22.70 | 25.00 | 0.00 | - | 6 | 39 | 77.89% |
| XHB220121P00100000 | 2021-05-18 2:35PM EDT | 100.00 | 26.40 | 28.90 | 31.20 | 0.00 | - | 10 | 3 | 94.01% |
| XHB220121P00110000 | 2021-04-19 9:44AM EDT | 110.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
