XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200619C000190002020-05-13 7:04PM EDT19.0014.8021.4023.400.00-550.00%
XHB200619C000220002020-03-23 11:26AM EDT22.0010.859.559.900.00-220.00%
XHB200619C000230002020-05-13 7:04PM EDT23.0014.5318.8519.450.00--40.00%
XHB200619C000250002020-05-27 12:10PM EDT25.0017.7717.2017.800.00-46148.05%
XHB200619C000260002020-05-18 3:57PM EDT26.0013.1016.2017.200.00-44126.17%
XHB200619C000270002020-04-07 10:31AM EDT27.005.789.8510.150.00-200.00%
XHB200619C000280002020-04-24 3:35PM EDT28.005.7511.1012.350.00-110.00%
XHB200619C000290002020-05-15 1:03PM EDT29.007.5513.4013.600.00-2186.72%
XHB200619C000300002020-05-29 2:02PM EDT30.0011.8512.4012.600.00-26180.08%
XHB200619C000310002020-05-29 10:14AM EDT31.0011.1711.4011.700.00-21760.94%
XHB200619C000320002020-05-26 3:47PM EDT32.009.6510.4010.600.00-14167.19%
XHB200619C000330002020-06-01 10:58AM EDT33.009.619.459.65-0.69-6.70%26550.00%
XHB200619C000340002020-05-29 3:54PM EDT34.008.198.458.650.00-2669560.94%
XHB200619C000350002020-05-27 1:15PM EDT35.007.857.507.650.00-37254.49%
XHB200619C000355002020-05-19 2:20PM EDT35.504.507.007.200.00--555.47%
XHB200619C000360002020-06-01 11:37AM EDT36.006.626.556.65+0.37+5.92%323948.05%
XHB200619C000365002020-05-29 12:58PM EDT36.505.756.056.250.00--152.15%
XHB200619C000370002020-05-29 9:48AM EDT37.005.305.605.750.00-326448.63%
XHB200619C000380002020-06-01 10:18AM EDT38.004.924.704.75+0.77+18.55%11,01141.60%
XHB200619C000385002020-05-21 2:38PM EDT38.502.214.254.400.00--1445.12%
XHB200619C000390002020-06-01 10:15AM EDT39.003.993.803.95+0.57+16.67%21,24143.26%
XHB200619C000395002020-05-29 2:57PM EDT39.502.933.403.550.00-124442.87%
XHB200619C000400002020-06-01 11:37AM EDT40.003.073.003.15+0.38+14.13%21,12141.90%
XHB200619C000405002020-05-21 3:50PM EDT40.501.132.612.720.00--29039.45%
XHB200619C000410002020-06-01 10:18AM EDT41.002.412.292.34+0.46+23.59%327638.09%
XHB200619C000415002020-05-29 2:39PM EDT41.501.721.922.000.00-21,78437.31%
XHB200619C000420002020-05-29 2:22PM EDT42.001.461.611.680.00-2835436.38%
XHB200619C000425002020-06-01 11:26AM EDT42.501.341.311.38+0.12+9.84%171335.25%
XHB200619C000430002020-05-29 12:24PM EDT43.000.941.051.110.00-13934.23%
XHB200619C000435002020-05-29 2:23PM EDT43.500.750.820.880.00-61233.40%
XHB200619C000440002020-05-28 9:43AM EDT44.000.970.590.680.00-66432.62%
XHB200619C000450002020-06-01 10:22AM EDT45.000.380.310.37+0.08+26.67%26,03630.86%
XHB200619C000460002020-06-01 11:26AM EDT46.000.150.120.180.00-233229.49%
XHB200619C000470002020-05-28 3:48PM EDT47.000.090.050.090.00-65329.40%
XHB200619C000480002020-05-29 1:35PM EDT48.000.040.030.060.00-2641631.25%
XHB200619C000490002020-06-01 9:39AM EDT49.000.010.010.04-0.05-83.33%125,13333.01%
XHB200619C000500002020-05-27 1:21PM EDT50.000.040.000.060.00-119939.45%
XHB200619C000510002020-05-29 9:36AM EDT51.000.010.000.060.00-11043.36%
XHB200619C000520002020-03-25 1:21PM EDT52.000.050.000.050.00-72745.70%
XHB200619C000530002020-03-24 12:07PM EDT53.000.080.000.060.00-110450.78%
XHB200619C000540002020-03-16 11:09AM EDT54.000.010.000.050.00-6752.73%
XHB200619C000550002020-02-19 11:11AM EDT55.000.190.000.140.00-21158.98%
XHB200619C000560002020-05-28 1:48PM EDT56.000.030.000.050.00-11153.52%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200619P000130002020-05-13 7:04PM EDT13.000.060.000.000.00-1150.00%
XHB200619P000150002020-04-03 3:47PM EDT15.000.300.000.080.00-1020198.44%
XHB200619P000180002020-03-23 9:39AM EDT18.000.940.130.250.00-11210.55%
XHB200619P000190002020-05-13 7:04PM EDT19.000.230.000.000.00-4750.00%
XHB200619P000200002020-05-01 3:51PM EDT20.000.110.010.050.00-3139140.63%
XHB200619P000210002020-05-13 7:04PM EDT21.000.290.000.000.00--150.00%
XHB200619P000220002020-04-22 3:02PM EDT22.000.420.000.060.00-6117125.00%
XHB200619P000230002020-05-04 3:19PM EDT23.000.160.000.050.00-191,660114.06%
XHB200619P000240002020-05-20 12:34PM EDT24.000.040.000.060.00-519109.38%
XHB200619P000250002020-05-26 1:31PM EDT25.000.020.010.050.00-133102.34%
XHB200619P000260002020-05-14 12:08PM EDT26.000.270.000.000.00-512050.00%
XHB200619P000270002020-05-13 9:30AM EDT27.000.190.000.060.00-1710289.06%
XHB200619P000280002020-05-18 2:02PM EDT28.000.120.000.070.00-32784.38%
XHB200619P000290002020-05-26 2:24PM EDT29.000.080.000.080.00-413079.69%
XHB200619P000300002020-05-27 1:04PM EDT30.000.040.000.110.00-143076.95%
XHB200619P000310002020-05-29 1:44PM EDT31.000.050.010.080.00-195068.36%
XHB200619P000320002020-05-29 1:44PM EDT32.000.050.000.100.00-171763.67%
XHB200619P000330002020-05-28 3:31PM EDT33.000.080.040.140.00-10123963.87%
XHB200619P000340002020-06-01 10:22AM EDT34.000.070.060.11-0.03-30.00%106,90757.03%
XHB200619P000350002020-05-29 12:05PM EDT35.000.140.070.190.00-201,50355.47%
XHB200619P000360002020-05-29 1:15PM EDT36.000.230.110.170.00-121,17052.15%
XHB200619P000365002020-05-19 10:06AM EDT36.500.910.150.200.00--26250.78%
XHB200619P000370002020-05-27 3:47PM EDT37.000.210.180.230.00-555,18049.22%
XHB200619P000375002020-05-26 10:56AM EDT37.500.390.220.280.00-618148.44%
XHB200619P000380002020-05-29 2:57PM EDT38.000.380.260.330.00-324,68647.17%
XHB200619P000385002020-05-28 3:54PM EDT38.500.480.310.380.00-469445.61%
XHB200619P000390002020-06-01 9:30AM EDT39.000.470.380.44-0.09-16.07%14,56344.04%
XHB200619P000395002020-05-28 3:24PM EDT39.500.580.460.520.00-6842.87%
XHB200619P000400002020-06-01 9:48AM EDT40.000.640.550.61-0.14-17.95%103,58041.55%
XHB200619P000405002020-05-29 1:55PM EDT40.500.950.670.720.00-4740.38%
XHB200619P000410002020-05-29 3:19PM EDT41.000.970.790.860.00-6712039.55%
XHB200619P000415002020-05-29 10:11AM EDT41.501.260.961.020.00-131338.67%
XHB200619P000420002020-06-01 9:30AM EDT42.001.351.111.20-0.18-11.76%155237.70%
XHB200619P000425002020-06-01 11:10AM EDT42.501.451.321.40+0.17+13.28%182336.57%
XHB200619P000430002020-05-29 3:19PM EDT43.001.831.571.630.00-6338935.55%
XHB200619P000435002020-05-28 11:07AM EDT43.501.611.841.900.00--1634.77%
XHB200619P000440002020-05-28 10:38AM EDT44.002.122.082.230.00-13234.86%
XHB200619P000450002020-05-28 2:41PM EDT45.002.912.762.920.00-31,66633.59%
XHB200619P000460002020-05-29 3:00PM EDT46.003.973.603.750.00-128933.99%
XHB200619P000470002020-03-24 12:05PM EDT47.0019.1013.0017.100.00-15318.60%
XHB200619P000480002020-05-22 11:44AM EDT48.008.655.455.650.00-128240.14%
XHB200619P000490002020-03-13 10:29AM EDT49.0014.4116.9021.250.00-136388.09%
XHB200619P000500002020-03-16 10:28AM EDT50.0019.4016.1020.200.00-43344.24%
XHB200619P000510002020-03-16 10:28AM EDT51.0020.5017.2021.200.00-16352.64%
XHB200619P000520002020-02-24 11:25AM EDT52.0021.3523.2526.550.00-21485.64%
XHB200619P000530002020-02-27 11:07AM EDT53.009.1020.1023.850.00-42386.38%
XHB200619P000540002020-03-31 3:32PM EDT54.0024.2717.0019.200.00-23266.21%
XHB200619P000600002020-03-27 4:52AM EDT60.0014.2531.8535.550.00--0553.08%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more