XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210115C000200002020-04-14 10:58AM EDT20.0013.6015.1515.900.00-32370.00%
XHB210115C000250002020-05-01 2:12PM EDT25.0011.3517.4518.500.00-2230.00%
XHB210115C000260002020-03-25 2:05PM EDT26.007.008.009.250.00--20.00%
XHB210115C000270002020-05-13 7:05PM EDT27.008.450.000.000.00-100.00%
XHB210115C000280002020-04-02 2:06PM EDT28.003.308.5510.050.00-3010.00%
XHB210115C000290002020-05-05 1:04PM EDT29.009.3715.4015.700.00-2048.29%
XHB210115C000300002020-05-26 10:04AM EDT30.0013.0014.4514.850.00-13047.56%
XHB210115C000310002020-05-22 2:11PM EDT31.0010.6513.6514.000.00-51946.63%
XHB210115C000320002020-05-27 2:33PM EDT32.0012.1612.8013.100.00-1549344.87%
XHB210115C000330002020-05-26 9:33AM EDT33.0010.3411.9512.300.00-114044.24%
XHB210115C000340002020-04-27 1:04PM EDT34.004.609.1013.350.00-42562.21%
XHB210115C000350002020-05-29 2:19PM EDT35.009.4010.3510.700.00-1013342.36%
XHB210115C000360002020-05-08 10:15AM EDT36.004.309.6510.000.00-13742.14%
XHB210115C000370002020-05-26 9:30AM EDT37.007.508.959.250.00-212441.21%
XHB210115C000380002020-05-20 1:24PM EDT38.005.058.208.500.00-208940.09%
XHB210115C000390002020-05-22 1:24PM EDT39.005.147.457.800.00-266039.23%
XHB210115C000400002020-06-03 9:30AM EDT40.006.806.907.20+0.30+4.62%21,30938.99%
XHB210115C000410002020-06-01 11:52AM EDT41.005.686.256.600.00-253138.51%
XHB210115C000420002020-05-29 2:19PM EDT42.005.005.705.900.00-19337.06%
XHB210115C000430002020-06-02 11:19AM EDT43.004.655.105.350.00-111236.55%
XHB210115C000440002020-05-19 11:09AM EDT44.002.504.554.800.00-54535.82%
XHB210115C000450002020-06-01 11:52AM EDT45.003.654.104.300.00-2516735.24%
XHB210115C000460002020-05-27 3:44PM EDT46.003.503.653.850.00-81,10234.80%
XHB210115C000470002020-05-20 2:01PM EDT47.001.483.103.400.00-131334.13%
XHB210115C000480002020-06-03 9:44AM EDT48.002.902.793.05+0.56+23.93%21,59433.99%
XHB210115C000490002020-05-14 10:43AM EDT49.000.452.342.780.00-11134.23%
XHB210115C000500002020-05-28 9:47AM EDT50.002.081.952.490.00-512134.12%
XHB210115C000510002020-05-18 3:09PM EDT51.000.781.722.160.00-237533.50%
XHB210115C000520002020-02-12 1:36PM EDT52.001.070.060.790.00-1023.05%
XHB210115C000530002020-03-26 1:16PM EDT53.001.290.000.210.00-35016.80%
XHB210115C000540002020-05-19 2:28PM EDT54.000.451.091.390.00-138332.11%
XHB210115C000550002020-06-01 2:10PM EDT55.000.800.901.170.00-102531.49%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210115P000150002020-06-01 3:25PM EDT15.000.140.060.210.00-824369.82%
XHB210115P000200002020-05-27 10:19AM EDT20.000.250.230.550.00-740964.36%
XHB210115P000250002020-05-28 9:52AM EDT25.000.650.600.850.00-148356.49%
XHB210115P000260002020-04-09 11:32AM EDT26.001.720.541.820.00-14361.82%
XHB210115P000270002020-05-29 4:05PM EDT27.000.850.790.940.00-101,20752.88%
XHB210115P000280002020-05-21 11:06AM EDT28.001.500.911.190.00-15652.93%
XHB210115P000290002020-05-20 11:24AM EDT29.001.651.031.350.00-77251.90%
XHB210115P000300002020-05-14 11:49AM EDT30.003.001.151.490.00-226150.61%
XHB210115P000310002020-05-14 9:35AM EDT31.003.451.301.620.00-15751.37%
XHB210115P000320002020-05-28 2:40PM EDT32.001.721.441.880.00-324751.22%
XHB210115P000330002020-05-29 4:05PM EDT33.002.201.672.000.00-101,12049.29%
XHB210115P000340002020-05-27 1:23PM EDT34.002.131.862.260.00-342748.76%
XHB210115P000350002020-05-04 10:17AM EDT35.004.752.082.460.00-521947.41%
XHB210115P000360002020-03-23 1:57PM EDT36.0012.006.707.850.00-8075987.29%
XHB210115P000370002020-05-27 11:37AM EDT37.002.942.512.770.00-290743.58%
XHB210115P000380002020-03-18 12:39PM EDT38.0013.007.357.800.00-127580.73%
XHB210115P000390002020-05-28 9:51AM EDT39.003.553.203.400.00-11,06842.08%
XHB210115P000400002020-05-27 12:24PM EDT40.004.003.553.750.00-655141.33%
XHB210115P000410002020-04-07 11:13AM EDT41.0010.977.007.250.00-535363.89%
XHB210115P000420002020-05-05 12:27PM EDT42.007.904.304.500.00-121839.65%
XHB210115P000430002020-03-03 4:18PM EDT43.0010.3513.9018.200.00-2201125.24%
XHB210115P000440002020-05-28 10:01AM EDT44.005.455.205.400.00-115838.33%
XHB210115P000450002020-06-02 11:19AM EDT45.006.305.705.900.00-13437.73%
XHB210115P000460002020-03-18 12:45PM EDT46.0019.9513.7514.200.00-165592.83%
XHB210115P000470002020-03-25 2:05PM EDT47.0016.6814.2515.700.00--5095.30%
XHB210115P000480002020-03-04 3:54PM EDT48.0010.2519.3023.600.00-657140.31%
XHB210115P000490002020-03-05 3:48PM EDT49.006.8520.3024.600.00-213142.40%
XHB210115P000500002020-03-30 11:07AM EDT50.0019.7312.6014.300.00-81168.84%
XHB210115P000510002020-03-27 5:07AM EDT51.006.6518.7026.600.00--0132.13%
XHB210115P000520002020-03-27 5:07AM EDT52.007.7019.1027.600.00--0131.74%
XHB210115P000540002020-03-27 5:07AM EDT54.007.5521.3526.300.00-172123.82%
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