UK markets open in 4 hours 50 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
79.38+1.27 (+1.63%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210618C000400002020-12-02 12:03PM EDT40.0016.4317.6018.600.00--10.00%
XHB210618C000440002021-05-05 9:55AM EDT44.0033.2033.1038.000.00-1191.21%
XHB210618C000450002021-04-01 2:46PM EDT45.0026.5228.2033.000.00-3120.00%
XHB210618C000480002020-11-18 11:00AM EDT48.0011.1011.9013.200.00-15150.00%
XHB210618C000500002021-04-22 12:10PM EDT50.0024.1027.1032.000.00-23573.63%
XHB210618C000510002021-04-06 1:52PM EDT51.0022.1026.0029.500.00-110106.74%
XHB210618C000520002021-05-06 9:30AM EDT52.0024.3425.5030.000.00-1878.91%
XHB210618C000530002021-01-21 12:22PM EDT53.0011.6010.0014.200.00-400.00%
XHB210618C000540002021-03-24 12:12PM EDT54.0014.0018.7023.500.00-851030.00%
XHB210618C000550002021-04-30 3:20PM EDT55.0020.3022.4027.000.00-311767.97%
XHB210618C000560002021-03-25 10:49AM EDT56.0010.8016.7021.500.00-1570.00%
XHB210618C000570002021-04-26 11:27AM EDT57.0017.9020.2025.000.00-33357.91%
XHB210618C000580002021-04-05 10:00AM EDT58.0014.2818.5019.500.00-121650.00%
XHB210618C000590002021-04-27 9:37AM EDT59.0016.7718.2023.000.00-12452.83%
XHB210618C000600002021-05-07 1:23PM EDT60.0019.1017.2022.00+2.10+12.35%223550.29%
XHB210618C000610002021-04-30 9:47AM EDT61.0014.9016.0020.800.00-93794.63%
XHB210618C000620002021-05-06 9:30AM EDT62.0014.4015.0019.800.00-116390.77%
XHB210618C000630002021-04-16 1:33PM EDT63.0012.0014.2019.000.00-1089.89%
XHB210618C000640002021-05-07 10:31AM EDT64.0014.3513.0018.00+3.59+33.36%35986.04%
XHB210618C000650002021-05-06 12:35PM EDT65.0012.5012.2017.000.00-137982.20%
XHB210618C000660002021-05-07 3:39PM EDT66.0013.3913.2014.40+1.21+9.93%481,08754.15%
XHB210618C000670002021-05-07 3:25PM EDT67.0012.5010.8015.00+1.35+12.11%5260774.59%
XHB210618C000680002021-05-06 11:36AM EDT68.009.909.1014.000.00-1120170.78%
XHB210618C000690002021-05-07 12:54PM EDT69.0010.208.2013.00+1.08+11.84%34,43666.99%
XHB210618C000700002021-05-07 2:44PM EDT70.009.607.0010.00+1.65+20.75%2439735.18%
XHB210618C000710002021-05-07 10:03AM EDT71.007.506.0011.00+0.40+5.63%463959.42%
XHB210618C000720002021-05-07 3:55PM EDT72.007.807.0010.00+1.70+27.87%792,87055.59%
XHB210618C000750002021-05-07 4:04PM EDT75.005.304.205.30+1.04+24.41%1411,44724.81%
XHB210618C000800002021-05-07 3:48PM EDT80.001.921.902.50+0.60+45.45%13251626.60%
XHB210618C000850002021-05-07 2:24PM EDT85.000.450.000.60+0.16+55.17%4834322.58%
XHB210618C000900002021-05-03 3:49PM EDT90.000.050.005.000.00-108658.01%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210618P000300002021-03-05 11:59AM EDT30.000.020.000.500.00-30550152.73%
XHB210618P000350002021-02-25 12:29PM EDT35.000.100.000.200.00-1080113.28%
XHB210618P000400002021-03-04 3:53PM EDT40.000.240.001.300.00-3153134.08%
XHB210618P000420002021-03-10 11:34AM EDT42.000.150.000.150.00-102886.52%
XHB210618P000430002021-03-15 12:40PM EDT43.000.120.001.600.00-2029127.83%
XHB210618P000440002021-02-23 2:46PM EDT44.000.350.003.400.00-110151.27%
XHB210618P000450002021-03-26 9:30AM EDT45.000.100.000.400.00-10051590.63%
XHB210618P000460002021-03-26 1:09PM EDT46.000.100.000.200.00-13578.32%
XHB210618P000470002021-02-25 1:04PM EDT47.000.450.002.400.00--2124.51%
XHB210618P000480002021-04-26 11:09AM EDT48.000.180.005.000.00-110151.22%
XHB210618P000490002021-03-15 2:29PM EDT49.000.340.001.600.00-66234104.79%
XHB210618P000500002021-04-23 10:59AM EDT50.000.050.000.100.00-287761.33%
XHB210618P000510002021-03-24 12:43PM EDT51.000.250.004.300.00-10694130.42%
XHB210618P000520002021-04-23 10:12AM EDT52.000.050.005.000.00-2515133.01%
XHB210618P000530002021-04-12 10:11AM EDT53.000.100.005.000.00-1437128.64%
XHB210618P000540002021-03-31 9:30AM EDT54.000.250.000.000.00-26525.00%
XHB210618P000550002021-04-27 9:34AM EDT55.000.170.002.550.00-218895.85%
XHB210618P000560002021-03-31 10:33AM EDT56.000.320.005.000.00-3177115.97%
XHB210618P000570002021-04-29 11:33AM EDT57.000.080.005.000.00-3180111.84%
XHB210618P000580002021-04-19 3:21PM EDT58.000.080.005.000.00-525107.79%
XHB210618P000590002021-04-20 2:42PM EDT59.000.220.000.350.00-190750.59%
XHB210618P000600002021-05-07 12:04PM EDT60.000.130.000.75+0.01+8.33%1061456.35%
XHB210618P000610002021-04-09 3:51PM EDT61.000.300.055.000.00-114096.29%
XHB210618P000620002021-05-07 12:36PM EDT62.000.100.001.15-0.09-47.37%527156.64%
XHB210618P000630002021-04-22 1:58PM EDT63.000.300.004.800.00-12686.67%
XHB210618P000640002021-04-21 10:21AM EDT64.000.450.004.500.00-65480.66%
XHB210618P000650002021-05-07 12:04PM EDT65.000.190.004.60-0.03-13.64%540377.69%
XHB210618P000660002021-05-07 2:15PM EDT66.000.150.005.00-0.17-53.12%14476.76%
XHB210618P000670002021-05-07 12:04PM EDT67.000.200.004.80-0.15-42.86%111271.66%
XHB210618P000680002021-05-05 10:58AM EDT68.000.420.005.000.00-64669.24%
XHB210618P000690002021-05-07 9:53AM EDT69.000.410.002.90-0.01-2.38%227751.42%
XHB210618P000700002021-05-07 3:06PM EDT70.000.300.005.00-0.15-33.33%2918561.74%
XHB210618P000710002021-05-07 1:09PM EDT71.000.450.005.00-0.15-25.00%213957.98%
XHB210618P000720002021-05-07 3:59PM EDT72.000.500.005.00-0.58-53.70%14311954.22%
XHB210618P000750002021-05-07 3:49PM EDT75.000.890.854.90-0.51-36.43%6623467.54%
XHB210618P000800002021-05-07 3:26PM EDT80.002.651.455.00-0.81-23.41%23829344.54%
XHB210618P000850002021-05-07 3:30PM EDT85.006.153.808.50-2.33-27.48%13848.12%
XHB210618P000900002021-05-03 2:59PM EDT90.0012.908.5013.000.00-1256.69%
XHB210618P000950002021-04-30 10:34AM EDT95.0019.9013.3018.000.00-2568.38%