UK markets open in 7 hours 14 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.74-3.89 (-5.08%)
At close: 4:00PM EDT

72.65 -0.09 (-0.12%)
After hours: 7:24PM EDT

In the money
Show:ListStraddle
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210528C000650002021-05-05 2:47PM EDT65.008.305.8010.50-3.50-29.66%1298.63%
XHB210528C000660002021-05-07 1:16PM EDT66.0013.034.809.500.00-10492.04%
XHB210528C000670002021-05-07 10:02AM EDT67.0011.194.209.000.00-3494.53%
XHB210528C000675002021-05-06 3:16PM EDT67.507.603.708.50-2.49-24.68%2291.06%
XHB210528C000680002021-05-04 3:52PM EDT68.009.373.308.000.00--287.57%
XHB210528C000700002021-05-03 2:26PM EDT70.007.421.706.500.00-4481.67%
XHB210528C000710002021-04-16 3:40PM EDT71.005.096.1011.000.00-10123.97%
XHB210528C000715002021-04-27 3:31PM EDT71.505.320.705.500.00--1078.27%
XHB210528C000720002021-04-29 3:19PM EDT72.005.100.205.000.00-5074.22%
XHB210528C000725002021-05-07 3:51PM EDT72.507.000.205.000.00-7178.13%
XHB210528C000730002021-05-03 3:33PM EDT73.001.900.205.00-2.92-60.58%21081.86%
XHB210528C000735002021-05-10 10:01AM EDT73.506.500.105.000.00-3585.45%
XHB210528C000740002021-05-06 10:47AM EDT74.004.090.205.000.00-1150.54%
XHB210528C000750002021-05-10 9:30AM EDT75.005.000.105.000.00-21456.10%
XHB210528C000755002021-05-07 3:51PM EDT75.504.300.005.000.00-7258.30%
XHB210528C000760002021-05-10 10:58AM EDT76.001.280.005.00-0.89-41.01%111861.21%
XHB210528C000765002021-05-11 12:06PM EDT76.500.620.005.00-1.33-68.21%12664.01%
XHB210528C000770002021-05-12 11:01AM EDT77.000.860.005.00-2.94-77.37%1966.75%
XHB210528C000775002021-05-10 10:15AM EDT77.503.300.005.000.00-4469.41%
XHB210528C000780002021-05-12 3:07PM EDT78.000.410.205.00-0.67-62.04%410873.71%
XHB210528C000785002021-05-10 2:27PM EDT78.502.650.005.000.00-1274.54%
XHB210528C000790002021-05-11 12:13PM EDT79.000.830.005.000.00-1377.00%
XHB210528C000795002021-05-10 10:43AM EDT79.500.630.005.000.00-91179.42%
XHB210528C000810002021-05-07 3:13PM EDT81.000.900.001.800.00-110154.93%
XHB210528C000820002021-05-11 1:03PM EDT82.000.250.005.000.00-1390.82%
XHB210528C000825002021-05-04 10:26AM EDT82.500.250.005.000.00--592.97%
XHB210528C000840002021-05-10 1:40PM EDT84.000.400.005.000.00-3699.24%
XHB210528C000850002021-05-10 2:48PM EDT85.000.250.005.000.00-33103.27%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210528P000650002021-05-07 12:30PM EDT65.000.140.005.000.00-1193.51%
XHB210528P000670002021-04-12 10:19AM EDT67.000.520.005.000.00--080.57%
XHB210528P000695002021-05-10 12:14PM EDT69.500.220.005.000.00-11563.89%
XHB210528P000700002021-05-10 10:32AM EDT70.000.120.105.000.00-7861.28%
XHB210528P000705002021-04-20 10:23AM EDT70.500.950.005.000.00--556.91%
XHB210528P000710002021-05-07 12:30PM EDT71.000.410.005.000.00-1653.32%
XHB210528P000715002021-05-03 10:52AM EDT71.500.450.005.000.00-13490.31%
XHB210528P000720002021-05-03 12:50PM EDT72.001.700.105.00+1.23+261.70%2586.18%
XHB210528P000725002021-05-12 3:49PM EDT72.501.870.005.00+1.25+201.61%33681.98%
XHB210528P000730002021-05-12 12:55PM EDT73.001.600.205.00+0.98+158.06%10577.69%
XHB210528P000740002021-05-04 1:18PM EDT74.000.860.205.000.00-21368.80%
XHB210528P000745002021-04-27 1:43PM EDT74.501.350.605.50+0.40+42.11%101072.12%
XHB210528P000750002021-05-11 10:30AM EDT75.002.751.005.80+1.48+116.54%110772.12%
XHB210528P000755002021-04-26 9:51AM EDT75.502.101.005.900.00-111168.75%
XHB210528P000765002021-05-10 1:27PM EDT76.500.402.107.000.00-2076.25%
XHB210528P000770002021-05-10 12:56PM EDT77.000.452.507.200.00-101274.12%
XHB210528P000775002021-05-10 2:01PM EDT77.502.052.707.500.00-5573.49%
XHB210528P000780002021-05-07 10:30AM EDT78.001.503.007.900.00-1174.39%
XHB210528P000785002021-05-11 9:33AM EDT78.502.153.608.500.00-1278.66%
XHB210528P000810002021-05-07 2:22PM EDT81.004.206.0010.900.00-1288.89%
XHB210528P000840002021-05-11 9:39AM EDT84.006.509.0013.900.00-86101.86%
XHB210528P000850002021-05-07 2:48PM EDT85.005.7310.0014.900.00-10105.91%