UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.15-0.41 (-0.64%)
As of 1:09PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210618C000400002020-12-02 11:03AM EST40.0016.4317.6018.600.00--10.00%
XHB210618C000440002020-12-04 11:03AM EST44.0013.9013.9014.900.00-110.00%
XHB210618C000450002021-01-11 12:33PM EST45.0016.4018.4018.700.00-11939.82%
XHB210618C000480002020-11-18 10:00AM EST48.0011.1011.9013.200.00-15150.00%
XHB210618C000500002021-01-22 12:38PM EST50.0013.7113.9014.300.00-12537.70%
XHB210618C000510002021-01-20 3:12PM EST51.0012.5013.0013.400.00-11036.57%
XHB210618C000520002021-01-21 12:07PM EST52.0012.1912.2012.400.00-11034.31%
XHB210618C000530002021-01-21 11:22AM EST53.0011.6011.4011.700.00-41235.01%
XHB210618C000550002021-01-21 11:46AM EST55.009.719.6010.000.00-113132.92%
XHB210618C000560002020-12-18 2:08PM EST56.006.476.407.400.00-3914.55%
XHB210618C000570002021-01-14 2:31PM EST57.006.678.108.400.00-23631.14%
XHB210618C000580002021-01-21 12:37PM EST58.007.507.307.600.00-422230.03%
XHB210618C000590002021-01-21 12:07PM EST59.006.706.707.000.00-12130.19%
XHB210618C000600002021-01-21 10:35AM EST60.006.196.106.300.00-221029.42%
XHB210618C000610002021-01-25 9:34AM EST61.005.855.305.70+0.65+12.50%13429.13%
XHB210618C000620002021-01-22 10:37AM EST62.004.604.705.000.00-43227.98%
XHB210618C000630002021-01-21 2:50PM EST63.004.504.304.500.00-72927.91%
XHB210618C000640002021-01-25 9:34AM EST64.003.893.804.00-0.01-0.26%62927.61%
XHB210618C000650002021-01-22 2:34PM EST65.003.363.303.500.00-3828327.09%
XHB210618C000660002021-01-21 12:07PM EST66.002.902.903.100.00-1126.98%
XHB210618C000670002021-01-22 9:30AM EST67.002.502.402.650.00-11526.32%
XHB210618C000680002021-01-21 12:25PM EST68.002.252.102.300.00-3526.07%
XHB210618C000690002020-12-04 10:12AM EST69.000.700.500.850.00-3317.32%
XHB210618C000700002021-01-22 10:37AM EST70.001.501.551.650.00-43825.24%
XHB210618C000710002021-01-12 3:27PM EST71.000.901.251.400.00-1051425.01%
XHB210618C000720002021-01-21 9:48AM EST72.001.151.101.200.00-1601,97124.95%
XHB210618C000750002021-01-22 3:05PM EST75.000.620.550.70+0.02+3.33%10824.39%
XHB210618C000800002021-01-21 10:28AM EST80.000.250.150.300.00-21124.51%
XHB210618C000850002021-01-25 12:03PM EST85.000.100.050.10+0.05+100.00%32723.88%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210618P000300002020-12-18 5:38PM EST30.000.200.000.150.00--2054.10%
XHB210618P000350002020-12-18 5:38PM EST35.000.400.000.350.00--2050.10%
XHB210618P000400002021-01-22 10:12AM EST40.000.250.100.300.00-314544.39%
XHB210618P000420002021-01-19 11:29AM EST42.000.350.150.350.00-101741.70%
XHB210618P000430002021-01-19 12:10AM EST43.000.530.200.400.00--240.92%
XHB210618P000440002021-01-21 1:55PM EST44.000.300.250.450.00-41139.99%
XHB210618P000450002021-01-21 2:15PM EST45.000.400.300.450.00-1052237.99%
XHB210618P000460002021-01-22 9:32AM EST46.000.550.400.550.00-12837.89%
XHB210618P000480002020-11-17 11:40AM EST48.002.101.602.200.00-171150.81%
XHB210618P000490002021-01-20 4:03PM EST49.000.840.650.800.00-26235.57%
XHB210618P000500002021-01-13 3:42PM EST50.001.280.700.900.00-32634.77%
XHB210618P000510002021-01-25 12:35PM EST51.000.950.851.00-0.05-5.00%35637733.84%
XHB210618P000520002021-01-25 11:07AM EST52.001.101.001.20-0.80-42.11%406433.86%
XHB210618P000530002021-01-25 11:09AM EST53.001.301.151.35+0.10+8.33%16517133.14%
XHB210618P000540002021-01-07 12:43PM EST54.002.411.301.500.00-13632.28%
XHB210618P000550002021-01-20 12:46PM EST55.001.731.501.700.00-114531.70%
XHB210618P000560002021-01-20 4:03PM EST56.002.061.701.900.00-117330.96%
XHB210618P000570002021-01-22 3:16PM EST57.001.951.952.150.00-1117030.43%
XHB210618P000580002020-12-28 12:19PM EST58.004.202.252.450.00-4330.09%
XHB210618P000590002020-12-24 10:36AM EST59.004.502.452.750.00-1629.54%
XHB210618P000600002021-01-25 10:24AM EST60.002.662.853.10-4.84-64.53%4229.14%
XHB210618P000610002021-01-20 10:05AM EST61.004.003.203.500.00-2519328.85%
XHB210618P000700002021-01-20 10:30AM EST70.009.208.208.600.00-11026.03%
XHB210618P000710002021-01-19 12:10AM EST71.0011.808.909.200.00--124.68%
XHB210618P000720002021-01-08 10:10AM EST72.0012.889.7010.100.00-1125.44%