UK markets closed
NIKKEI 225
28,822.29+190.84(+0.67%)HANG SENG
30,159.01+711.16(+2.41%)CRUDE OIL
52.39+0.12(+0.23%)
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.
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210618C00040000 | 2020-12-02 11:03AM EST | 40.00 | 16.43 | 17.60 | 18.60 | 0.00 | - | - | 1 | 0.00% |
| XHB210618C00044000 | 2020-12-04 11:03AM EST | 44.00 | 13.90 | 13.90 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
| XHB210618C00045000 | 2021-01-11 12:33PM EST | 45.00 | 16.40 | 18.40 | 18.70 | 0.00 | - | 1 | 19 | 39.82% |
| XHB210618C00048000 | 2020-11-18 10:00AM EST | 48.00 | 11.10 | 11.90 | 13.20 | 0.00 | - | 15 | 15 | 0.00% |
| XHB210618C00050000 | 2021-01-22 12:38PM EST | 50.00 | 13.71 | 13.90 | 14.30 | 0.00 | - | 1 | 25 | 37.70% |
| XHB210618C00051000 | 2021-01-20 3:12PM EST | 51.00 | 12.50 | 13.00 | 13.40 | 0.00 | - | 1 | 10 | 36.57% |
| XHB210618C00052000 | 2021-01-21 12:07PM EST | 52.00 | 12.19 | 12.20 | 12.40 | 0.00 | - | 1 | 10 | 34.31% |
| XHB210618C00053000 | 2021-01-21 11:22AM EST | 53.00 | 11.60 | 11.40 | 11.70 | 0.00 | - | 4 | 12 | 35.01% |
| XHB210618C00055000 | 2021-01-21 11:46AM EST | 55.00 | 9.71 | 9.60 | 10.00 | 0.00 | - | 1 | 131 | 32.92% |
| XHB210618C00056000 | 2020-12-18 2:08PM EST | 56.00 | 6.47 | 6.40 | 7.40 | 0.00 | - | 3 | 9 | 14.55% |
| XHB210618C00057000 | 2021-01-14 2:31PM EST | 57.00 | 6.67 | 8.10 | 8.40 | 0.00 | - | 2 | 36 | 31.14% |
| XHB210618C00058000 | 2021-01-21 12:37PM EST | 58.00 | 7.50 | 7.30 | 7.60 | 0.00 | - | 4 | 222 | 30.03% |
| XHB210618C00059000 | 2021-01-21 12:07PM EST | 59.00 | 6.70 | 6.70 | 7.00 | 0.00 | - | 1 | 21 | 30.19% |
| XHB210618C00060000 | 2021-01-21 10:35AM EST | 60.00 | 6.19 | 6.10 | 6.30 | 0.00 | - | 2 | 210 | 29.42% |
| XHB210618C00061000 | 2021-01-25 9:34AM EST | 61.00 | 5.85 | 5.30 | 5.70 | +0.65 | +12.50% | 1 | 34 | 29.13% |
| XHB210618C00062000 | 2021-01-22 10:37AM EST | 62.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | 4 | 32 | 27.98% |
| XHB210618C00063000 | 2021-01-21 2:50PM EST | 63.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 7 | 29 | 27.91% |
| XHB210618C00064000 | 2021-01-25 9:34AM EST | 64.00 | 3.89 | 3.80 | 4.00 | -0.01 | -0.26% | 6 | 29 | 27.61% |
| XHB210618C00065000 | 2021-01-22 2:34PM EST | 65.00 | 3.36 | 3.30 | 3.50 | 0.00 | - | 38 | 283 | 27.09% |
| XHB210618C00066000 | 2021-01-21 12:07PM EST | 66.00 | 2.90 | 2.90 | 3.10 | 0.00 | - | 1 | 1 | 26.98% |
| XHB210618C00067000 | 2021-01-22 9:30AM EST | 67.00 | 2.50 | 2.40 | 2.65 | 0.00 | - | 1 | 15 | 26.32% |
| XHB210618C00068000 | 2021-01-21 12:25PM EST | 68.00 | 2.25 | 2.10 | 2.30 | 0.00 | - | 3 | 5 | 26.07% |
| XHB210618C00069000 | 2020-12-04 10:12AM EST | 69.00 | 0.70 | 0.50 | 0.85 | 0.00 | - | 3 | 3 | 17.32% |
| XHB210618C00070000 | 2021-01-22 10:37AM EST | 70.00 | 1.50 | 1.55 | 1.65 | 0.00 | - | 4 | 38 | 25.24% |
| XHB210618C00071000 | 2021-01-12 3:27PM EST | 71.00 | 0.90 | 1.25 | 1.40 | 0.00 | - | 10 | 514 | 25.01% |
| XHB210618C00072000 | 2021-01-21 9:48AM EST | 72.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 160 | 1,971 | 24.95% |
| XHB210618C00075000 | 2021-01-22 3:05PM EST | 75.00 | 0.62 | 0.55 | 0.70 | +0.02 | +3.33% | 10 | 8 | 24.39% |
| XHB210618C00080000 | 2021-01-21 10:28AM EST | 80.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 11 | 24.51% |
| XHB210618C00085000 | 2021-01-25 12:03PM EST | 85.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 3 | 27 | 23.88% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210618P00030000 | 2020-12-18 5:38PM EST | 30.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 20 | 54.10% |
| XHB210618P00035000 | 2020-12-18 5:38PM EST | 35.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 20 | 50.10% |
| XHB210618P00040000 | 2021-01-22 10:12AM EST | 40.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 3 | 145 | 44.39% |
| XHB210618P00042000 | 2021-01-19 11:29AM EST | 42.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 10 | 17 | 41.70% |
| XHB210618P00043000 | 2021-01-19 12:10AM EST | 43.00 | 0.53 | 0.20 | 0.40 | 0.00 | - | - | 2 | 40.92% |
| XHB210618P00044000 | 2021-01-21 1:55PM EST | 44.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 4 | 11 | 39.99% |
| XHB210618P00045000 | 2021-01-21 2:15PM EST | 45.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 10 | 522 | 37.99% |
| XHB210618P00046000 | 2021-01-22 9:32AM EST | 46.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 28 | 37.89% |
| XHB210618P00048000 | 2020-11-17 11:40AM EST | 48.00 | 2.10 | 1.60 | 2.20 | 0.00 | - | 17 | 11 | 50.81% |
| XHB210618P00049000 | 2021-01-20 4:03PM EST | 49.00 | 0.84 | 0.65 | 0.80 | 0.00 | - | 2 | 62 | 35.57% |
| XHB210618P00050000 | 2021-01-13 3:42PM EST | 50.00 | 1.28 | 0.70 | 0.90 | 0.00 | - | 3 | 26 | 34.77% |
| XHB210618P00051000 | 2021-01-25 12:35PM EST | 51.00 | 0.95 | 0.85 | 1.00 | -0.05 | -5.00% | 356 | 377 | 33.84% |
| XHB210618P00052000 | 2021-01-25 11:07AM EST | 52.00 | 1.10 | 1.00 | 1.20 | -0.80 | -42.11% | 40 | 64 | 33.86% |
| XHB210618P00053000 | 2021-01-25 11:09AM EST | 53.00 | 1.30 | 1.15 | 1.35 | +0.10 | +8.33% | 165 | 171 | 33.14% |
| XHB210618P00054000 | 2021-01-07 12:43PM EST | 54.00 | 2.41 | 1.30 | 1.50 | 0.00 | - | 1 | 36 | 32.28% |
| XHB210618P00055000 | 2021-01-20 12:46PM EST | 55.00 | 1.73 | 1.50 | 1.70 | 0.00 | - | 1 | 145 | 31.70% |
| XHB210618P00056000 | 2021-01-20 4:03PM EST | 56.00 | 2.06 | 1.70 | 1.90 | 0.00 | - | 1 | 173 | 30.96% |
| XHB210618P00057000 | 2021-01-22 3:16PM EST | 57.00 | 1.95 | 1.95 | 2.15 | 0.00 | - | 11 | 170 | 30.43% |
| XHB210618P00058000 | 2020-12-28 12:19PM EST | 58.00 | 4.20 | 2.25 | 2.45 | 0.00 | - | 4 | 3 | 30.09% |
| XHB210618P00059000 | 2020-12-24 10:36AM EST | 59.00 | 4.50 | 2.45 | 2.75 | 0.00 | - | 1 | 6 | 29.54% |
| XHB210618P00060000 | 2021-01-25 10:24AM EST | 60.00 | 2.66 | 2.85 | 3.10 | -4.84 | -64.53% | 4 | 2 | 29.14% |
| XHB210618P00061000 | 2021-01-20 10:05AM EST | 61.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 25 | 193 | 28.85% |
| XHB210618P00070000 | 2021-01-20 10:30AM EST | 70.00 | 9.20 | 8.20 | 8.60 | 0.00 | - | 1 | 10 | 26.03% |
| XHB210618P00071000 | 2021-01-19 12:10AM EST | 71.00 | 11.80 | 8.90 | 9.20 | 0.00 | - | - | 1 | 24.68% |
| XHB210618P00072000 | 2021-01-08 10:10AM EST | 72.00 | 12.88 | 9.70 | 10.10 | 0.00 | - | 1 | 1 | 25.44% |
© 2021 Verizon Media. All rights reserved.
