SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.14 | 0.00 | - | - | 5 |
| 27.65 | 0.00 | - | 2 | 2 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 90.00 | 0.06 | 0.00 | - | 1 | 6 |
| 21.29 | 0.00 | - | - | 1 | 92.00 | 0.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 92.50 | 0.08 | 0.00 | - | 3 | 11 |
| 20.62 | 0.00 | - | - | 1 | 93.00 | 0.13 | 0.00 | - | 55 | 10 |
| 19.50 | 0.00 | - | - | 1 | 94.00 | 0.05 | 0.00 | - | 1 | 7 |
| 5.30 | 0.00 | - | - | 1 | 95.00 | 0.12 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 96.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 97.00 | 0.05 | -1.08 | -95.58% | 1 | 10 |
| 14.70 | 0.00 | - | 1 | 4 | 98.00 | 0.07 | 0.00 | - | 8 | 29 |
| 2.44 | 0.00 | - | 7 | 7 | 98.50 | - | - | - | - | - |
| 17.95 | +2.00 | +12.54% | 1 | 12 | 99.00 | 1.04 | 0.00 | - | 2 | 4 |
| 12.40 | 0.00 | - | 5 | 8 | 99.50 | 0.25 | 0.00 | - | 1 | 2 |
| 17.37 | +14.64 | +536.26% | 15 | 0 | 100.00 | 0.07 | 0.00 | - | 1 | 26 |
| 2.01 | 0.00 | - | 2 | 1 | 100.50 | 0.37 | 0.00 | - | 1 | 0 |
| 5.98 | 0.00 | - | 7 | 6 | 101.00 | 0.21 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 101.50 | 0.07 | -0.11 | -61.11% | 8 | 16 |
| 11.00 | 0.00 | - | 5 | 27 | 102.00 | 0.04 | -0.13 | -76.47% | 4 | 64 |
| 11.65 | 0.00 | - | 1 | 9 | 102.50 | 0.36 | 0.00 | - | 6 | 472 |
| 6.70 | 0.00 | - | 10 | 23 | 103.00 | 0.42 | 0.00 | - | 4 | 43 |
| 13.89 | +7.97 | +134.63% | 1 | 24 | 103.50 | 0.53 | 0.00 | - | 1 | 60 |
| 5.88 | 0.00 | - | 10 | 13 | 104.00 | 0.12 | -0.28 | -70.00% | 3 | 20 |
| 1.38 | 0.00 | - | 7 | 7 | 104.50 | 0.07 | -6.98 | -99.01% | 1 | 30 |
| 10.00 | 0.00 | - | 1 | 37 | 105.00 | 0.11 | -0.47 | -81.03% | 23 | 71 |
| 5.35 | 0.00 | - | 12 | 13 | 105.50 | 0.14 | -0.45 | -76.27% | 2 | 11 |
| 7.60 | 0.00 | - | 2 | 23 | 106.00 | 0.14 | -0.30 | -68.18% | 1 | 92 |
| 4.70 | 0.00 | - | 2 | 10 | 106.50 | 0.20 | -0.17 | -45.95% | 9 | 21 |
| - | - | - | - | - | 107.00 | 0.15 | -0.89 | -85.58% | 5 | 27 |
| 6.05 | 0.00 | - | 37 | 32 | 107.50 | 0.23 | -0.26 | -53.06% | 3 | 4 |
| 9.11 | +3.46 | +61.24% | 5 | 12 | 108.00 | 0.34 | -0.46 | -57.50% | 9 | 14 |
| 5.90 | 0.00 | - | 22 | 13 | 108.50 | 1.01 | 0.00 | - | 4 | 3 |
| 5.35 | 0.00 | - | 3 | 38 | 109.00 | 0.95 | 0.00 | - | 5 | 199 |
| 7.35 | +2.55 | +53.12% | 2 | 9 | 110.00 | 0.43 | -0.57 | -57.00% | 515 | 387 |
| 7.00 | +2.75 | +64.71% | 10 | 105 | 111.00 | 0.57 | -0.36 | -38.71% | 3 | 684 |
| 5.13 | +3.52 | +218.63% | 1 | 2 | 112.00 | 0.94 | -0.87 | -48.07% | 9 | 548 |
| 4.68 | +1.51 | +47.63% | 9 | 73 | 113.00 | 0.92 | -1.26 | -57.80% | 98 | 951 |
| 4.10 | -0.89 | -17.84% | 1 | 65 | 114.00 | 1.19 | -1.69 | -58.68% | 525 | 189 |
| 3.43 | +1.59 | +86.41% | 60 | 525 | 115.00 | 1.49 | -1.86 | -55.52% | 215 | 30 |
| 2.79 | -1.71 | -38.00% | 10 | 899 | 116.00 | 1.90 | -1.20 | -38.71% | 336 | 40 |
| 2.32 | +0.99 | +74.44% | 91 | 745 | 117.00 | 2.26 | -1.94 | -46.19% | 66 | 90 |
| 1.86 | +0.70 | +60.34% | 282 | 248 | 118.00 | - | - | - | - | - |
| 1.47 | +0.87 | +145.00% | 217 | 65 | 119.00 | - | - | - | - | - |
| 1.18 | +0.75 | +174.42% | 302 | 9 | 120.00 | 10.63 | 0.00 | - | 5 | 5 |
| 0.70 | +0.25 | +55.56% | 4 | 1 | 122.00 | - | - | - | - | - |
| 0.55 | -0.14 | -20.29% | 8 | 1 | 123.00 | - | - | - | - | - |
| 0.46 | +0.18 | +64.29% | 34 | 104 | 124.00 | - | - | - | - | - |
| 0.37 | +0.03 | +8.82% | 1 | 1 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.