UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.37-0.19 (-0.30%)
As of 1:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210319C000300002020-08-27 12:06PM EST30.0023.8021.7022.700.00--10.00%
XHB210319C000350002020-12-18 2:35PM EST35.0024.2625.2025.600.00-100.00%
XHB210319C000360002020-09-24 2:20PM EST36.0016.4019.7020.400.00-430.00%
XHB210319C000370002020-12-09 2:17PM EST37.0019.7021.5022.000.00-1100.00%
XHB210319C000380002020-12-18 2:35PM EST38.0021.2422.2022.700.00-110.00%
XHB210319C000400002021-01-21 11:04AM EST40.0023.5023.0023.400.00-21250.39%
XHB210319C000440002021-01-06 11:17AM EST44.0014.2519.1019.500.00-1151.17%
XHB210319C000450002021-01-19 10:23AM EST45.0016.0518.0018.500.00-2748.44%
XHB210319C000460002020-12-17 1:24PM EST46.0013.2114.2014.900.00-700.00%
XHB210319C000470002021-01-06 1:15PM EST47.0011.8016.1016.500.00-51543.16%
XHB210319C000480002021-01-12 10:44AM EST48.0012.1115.2015.500.00-120140.63%
XHB210319C000490002021-01-21 11:46AM EST49.0014.3414.1014.500.00-11238.09%
XHB210319C000500002021-01-25 10:16AM EST50.0014.5013.2013.60+1.34+10.18%106539.94%
XHB210319C000510002021-01-19 1:44PM EST51.0010.5012.2012.600.00-63437.21%
XHB210319C000520002021-01-11 3:48PM EST52.008.2011.3011.600.00-213334.57%
XHB210319C000530002021-01-20 2:01PM EST53.0010.5010.4010.80+0.18+1.74%37737.45%
XHB210319C000540002021-01-21 3:39PM EST54.009.709.409.800.00-34334.47%
XHB210319C000550002021-01-25 9:48AM EST55.009.678.508.90+0.92+10.51%2532833.64%
XHB210319C000560002021-01-14 2:02PM EST56.008.607.608.00+3.50+68.63%43832.42%
XHB210319C000570002021-01-25 10:22AM EST57.008.106.807.10+1.20+17.39%122230.91%
XHB210319C000580002021-01-22 10:20AM EST58.006.306.006.30+0.37+6.24%254630.57%
XHB210319C000590002021-01-25 10:41AM EST59.006.405.205.50+0.80+14.29%234229.71%
XHB210319C000600002021-01-25 12:37PM EST60.004.804.504.80+0.15+3.23%16924329.57%
XHB210319C000650002021-01-25 12:32PM EST65.001.811.701.80-0.06-3.21%461,06725.71%
XHB210319C000700002021-01-25 9:50AM EST70.000.700.400.50+0.29+70.73%3131,20725.03%
XHB210319C000750002021-01-21 3:36PM EST75.000.100.050.15+0.05+100.00%316326.76%
XHB210319C000800002021-01-25 11:34AM EST80.000.050.000.100.00-467632.03%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210319P000250002021-01-21 2:25PM EST25.000.040.000.050.00-3022595.31%
XHB210319P000300002020-12-15 2:44PM EST30.000.090.000.100.00-43084.38%
XHB210319P000340002020-11-03 10:20AM EST34.000.400.000.250.00--1081.25%
XHB210319P000350002021-01-15 12:20PM EST35.000.040.050.050.00-102268.36%
XHB210319P000370002020-11-03 1:27PM EST37.000.630.000.400.00-162777.34%
XHB210319P000380002020-11-23 2:53PM EST38.000.250.100.250.00--372.27%
XHB210319P000400002021-01-21 10:00AM EST40.000.050.000.100.00-103154.30%
XHB210319P000410002021-01-20 2:06PM EST41.000.050.000.100.00-51651.56%
XHB210319P000420002020-12-09 9:53AM EST42.000.350.000.200.00-141854.39%
XHB210319P000430002020-11-30 10:11AM EST43.000.470.100.300.00-31858.40%
XHB210319P000440002020-12-21 10:15AM EST44.000.160.000.200.00-1018255.47%
XHB210319P000450002021-01-21 11:13AM EST45.000.080.050.150.00-119949.81%
XHB210319P000460002021-01-07 3:51PM EST46.000.250.050.150.00-14347.07%
XHB210319P000470002021-01-25 9:52AM EST47.000.100.100.15-0.03-23.08%207544.34%
XHB210319P000480002021-01-15 10:22AM EST48.000.320.050.200.00-33944.14%
XHB210319P000490002020-11-30 10:41AM EST49.001.250.500.650.00-44753.42%
XHB210319P000500002021-01-21 11:14AM EST50.000.150.100.300.00-418342.48%
XHB210319P000510002021-01-21 2:13PM EST51.000.250.150.35-0.01-3.85%312641.16%
XHB210319P000520002021-01-20 2:25PM EST52.000.350.200.350.00-5135138.28%
XHB210319P000530002021-01-19 1:27PM EST53.000.550.250.400.00-14436.72%
XHB210319P000540002021-01-08 11:18AM EST54.000.370.350.50-0.48-56.47%35336.08%
XHB210319P000550002021-01-22 3:45PM EST55.000.500.400.600.00-14,56635.06%
XHB210319P000560002021-01-21 9:54AM EST56.000.600.550.700.00-16633.69%
XHB210319P000570002021-01-25 11:48AM EST57.000.770.700.850.00-1915832.81%
XHB210319P000580002021-01-22 3:05PM EST58.000.900.851.050.00-113332.28%
XHB210319P000590002021-01-25 11:48AM EST59.001.151.051.25-0.12-9.45%4086531.25%
XHB210319P000600002021-01-22 3:45PM EST60.001.451.301.50+0.11+8.21%163,42430.42%
XHB210319P000650002021-01-25 1:04PM EST65.003.583.403.70+0.08+2.29%1813328.55%
XHB210319P000700002021-01-25 1:07PM EST70.007.307.107.40+0.38+5.49%131929.20%