UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
77.42+0.16 (+0.21%)
At close: 4:00PM EDT

77.65 +0.23 (0.30%)
After hours: 6:24PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210521C000520002021-03-19 12:01PM EDT52.0016.3521.0025.300.00-300.00%
XHB210521C000540002021-04-26 3:17PM EDT54.0021.4321.3026.000.00-1096.68%
XHB210521C000550002021-05-05 10:51AM EDT55.0021.8620.2025.00-0.14-0.64%31888.28%
XHB210521C000560002021-04-15 12:34PM EDT56.0019.0019.2024.000.00-1384.38%
XHB210521C000570002021-04-26 11:27AM EDT57.0017.9118.2023.000.00-3780.47%
XHB210521C000590002021-04-12 1:58PM EDT59.0014.5016.3021.000.00-3176.37%
XHB210521C000600002021-05-04 2:56PM EDT60.0017.0015.8020.000.00-23985.55%
XHB210521C000610002021-04-20 12:07PM EDT61.0011.5014.3018.000.00-12116.50%
XHB210521C000620002021-05-04 12:54PM EDT62.0014.6313.2018.000.00-3361.52%
XHB210521C000630002021-05-05 9:30AM EDT63.0014.3013.0017.00+1.91+15.42%3476.37%
XHB210521C000640002021-05-05 3:46PM EDT64.0013.3011.8013.50+1.20+9.92%25449746.68%
XHB210521C000650002021-05-05 9:30AM EDT65.0012.3010.2015.00+0.22+1.82%5950.59%
XHB210521C000660002021-05-05 2:04PM EDT66.0011.379.7014.00+0.07+0.62%23158.01%
XHB210521C000670002021-05-05 11:57AM EDT67.0010.308.4013.00+0.90+9.57%532105.03%
XHB210521C000680002021-05-04 3:52PM EDT68.008.957.4012.00-0.33-3.56%13999.07%
XHB210521C000690002021-05-04 3:54PM EDT69.008.257.1011.000.00-1345951.47%
XHB210521C000695002021-04-23 10:25AM EDT69.505.306.3010.500.00-1009590.09%
XHB210521C000700002021-05-04 3:54PM EDT70.007.205.407.900.00-323542.92%
XHB210521C000705002021-05-04 3:59PM EDT70.506.805.309.500.00-2284.08%
XHB210521C000710002021-04-30 2:44PM EDT71.004.794.309.000.00-18681.03%
XHB210521C000715002021-05-04 12:24PM EDT71.505.474.308.500.00-101077.98%
XHB210521C000720002021-05-04 3:21PM EDT72.005.374.008.00+0.08+1.51%2814674.93%
XHB210521C000725002021-05-05 1:53PM EDT72.505.103.007.50+0.40+8.51%41271.83%
XHB210521C000730002021-05-05 4:03PM EDT73.007.003.107.00+2.39+51.84%13730068.73%
XHB210521C000735002021-04-21 11:01AM EDT73.502.132.306.900.00--372.14%
XHB210521C000740002021-05-05 2:47PM EDT74.004.001.806.20+0.28+7.53%197565.63%
XHB210521C000750002021-05-05 11:23AM EDT75.002.752.153.30-0.15-5.17%940328.08%
XHB210521C000755002021-04-26 3:51PM EDT75.501.720.705.000.00-1260.30%
XHB210521C000760002021-05-05 1:56PM EDT76.002.351.504.90+0.10+4.44%712262.89%
XHB210521C000765002021-05-05 12:36PM EDT76.501.971.404.20+0.41+26.28%2356.20%
XHB210521C000770002021-05-05 3:54PM EDT77.001.701.103.60+0.05+3.03%1811350.95%
XHB210521C000775002021-05-04 3:31PM EDT77.501.360.001.850.00-71328.35%
XHB210521C000780002021-05-05 2:49PM EDT78.001.100.352.00-0.05-4.35%2641,32034.06%
XHB210521C000785002021-04-28 10:53AM EDT78.501.050.601.95+0.16+17.98%1340636.55%
XHB210521C000790002021-05-03 2:19PM EDT79.000.750.101.650.00-7113935.01%
XHB210521C000795002021-04-27 10:03AM EDT79.500.650.051.45+0.25+62.50%1134.72%
XHB210521C000800002021-05-05 2:14PM EDT80.000.450.251.75-0.02-4.26%927942.16%
XHB210521C000810002021-05-03 3:12PM EDT81.000.300.001.100.00-415736.55%
XHB210521C000820002021-05-05 10:28AM EDT82.000.150.000.65-0.05-25.00%18032.52%
XHB210521C000850002021-05-03 2:19PM EDT85.000.010.000.900.00-4749.27%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210521P000570002021-04-19 11:15AM EDT57.000.040.000.900.00-12097.46%
XHB210521P000580002021-04-09 3:58PM EDT58.000.040.000.150.00-1266.02%
XHB210521P000590002021-04-15 3:59PM EDT59.000.030.000.900.00-222388.57%
XHB210521P000600002021-04-16 2:05PM EDT60.000.030.000.950.00-12585.35%
XHB210521P000610002021-04-26 9:30AM EDT61.000.030.000.700.00-2275.20%
XHB210521P000620002021-05-03 12:12PM EDT62.000.010.000.050.00-51749.41%
XHB210521P000630002021-04-08 2:13PM EDT63.000.200.000.950.00-1072.36%
XHB210521P000640002021-05-03 1:28PM EDT64.000.040.000.900.00-101667.14%
XHB210521P000650002021-04-22 10:20AM EDT65.000.050.000.050.00-418340.23%
XHB210521P000660002021-04-26 9:30AM EDT66.000.130.000.750.00-35555.96%
XHB210521P000670002021-05-04 10:36AM EDT67.000.200.000.750.00-66451.95%
XHB210521P000680002021-05-03 3:13PM EDT68.000.080.000.650.00-44656.49%
XHB210521P000690002021-05-03 1:28PM EDT69.000.200.000.800.00-13955.91%
XHB210521P000695002021-04-19 3:38PM EDT69.500.450.000.850.00--654.79%
XHB210521P000700002021-05-05 12:40PM EDT70.000.200.050.75+0.10+100.00%318750.00%
XHB210521P000710002021-05-03 3:41PM EDT71.000.160.000.900.00-2116148.76%
XHB210521P000715002021-04-30 2:17PM EDT71.500.500.001.000.00-1648.44%
XHB210521P000720002021-05-03 3:41PM EDT72.000.370.051.000.00-13445.95%
XHB210521P000725002021-04-30 2:04PM EDT72.500.650.051.050.00-1244.39%
XHB210521P000730002021-05-05 3:21PM EDT73.000.300.101.20-0.21-41.18%1016044.63%
XHB210521P000735002021-04-29 10:13AM EDT73.500.550.001.200.00-41041.94%
XHB210521P000740002021-05-05 3:20PM EDT74.000.400.251.10-0.30-42.86%320637.40%
XHB210521P000745002021-05-05 10:14AM EDT74.500.750.301.35-0.10-11.76%21438.99%
XHB210521P000750002021-05-05 3:22PM EDT75.000.700.251.50-0.15-17.65%135638.53%
XHB210521P000755002021-04-27 9:49AM EDT75.500.810.101.60-0.69-46.00%1037.09%
XHB210521P000760002021-05-05 2:13PM EDT76.000.900.551.75-0.15-14.29%61636.26%
XHB210521P000765002021-04-21 11:44AM EDT76.501.330.502.50-2.37-64.05%1144.34%
XHB210521P000770002021-05-05 10:49AM EDT77.001.580.502.10+0.01+0.64%53934.67%
XHB210521P000775002021-05-03 12:24PM EDT77.501.880.353.200.00-12547.41%
XHB210521P000780002021-05-03 3:02PM EDT78.001.921.203.100.00-2341.87%
XHB210521P000790002021-05-05 2:26PM EDT79.002.301.404.90-2.10-47.73%2160.35%
XHB210521P000800002021-05-04 10:17AM EDT80.003.621.055.500.00-405060.28%
XHB210521P000850002021-04-21 3:50PM EDT85.0011.105.4010.000.00--177.12%