UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
75.39-0.13 (-0.17%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210917C000400002021-04-20 3:59PM EDT40.0032.8031.1035.000.00-100.00%
XHB210917C000450002021-03-19 2:25PM EDT45.0023.5528.0032.300.00-11130.86%
XHB210917C000460002021-06-18 1:53PM EDT46.0024.3922.6027.400.00-110.00%
XHB210917C000490002021-02-04 3:02PM EDT49.0014.6013.0017.500.00-110.00%
XHB210917C000500002021-06-15 2:44PM EDT50.0022.0119.2024.000.00-11110.00%
XHB210917C000530002021-03-04 2:47PM EDT53.009.5016.6021.300.00-2200.00%
XHB210917C000540002021-05-06 3:49PM EDT54.0023.7317.2022.000.00-2767.29%
XHB210917C000550002021-03-25 12:18PM EDT55.0013.9017.5022.400.00-2792.72%
XHB210917C000560002021-03-11 1:50PM EDT56.0012.3015.5020.300.00-2268.56%
XHB210917C000570002021-07-02 12:01PM EDT57.0017.0016.6020.900.00-2151.47%
XHB210917C000580002021-06-08 3:04PM EDT58.0016.3012.0016.800.00--30.00%
XHB210917C000590002021-05-06 10:08AM EDT59.0019.0012.5017.400.00-1361.33%
XHB210917C000600002021-07-26 2:13PM EDT60.0015.6314.5016.90+1.88+13.67%29566.85%
XHB210917C000610002021-07-19 11:57AM EDT61.0010.2112.8016.500.00-118772.46%
XHB210917C000620002021-06-28 11:58AM EDT62.0011.0011.0012.300.00-2470.00%
XHB210917C000630002021-06-18 10:09AM EDT63.008.106.3010.600.00-290.00%
XHB210917C000640002021-07-29 11:33AM EDT64.0011.4010.6013.200.00-13557.89%
XHB210917C000650002021-07-20 12:43PM EDT65.007.928.6013.200.00-16066.99%
XHB210917C000660002021-07-21 3:50PM EDT66.007.908.6011.800.00-24958.52%
XHB210917C000670002021-07-27 10:11AM EDT67.007.007.7010.900.00-25456.06%
XHB210917C000680002021-07-23 11:10AM EDT68.007.106.4010.000.00-41753.52%
XHB210917C000690002021-07-19 9:30AM EDT69.007.254.908.80+4.08+128.71%15747.61%
XHB210917C000700002021-07-30 12:00PM EDT70.006.405.107.90+0.20+3.23%2313844.97%
XHB210917C000710002021-07-29 2:31PM EDT71.005.603.907.200.00-1110044.26%
XHB210917C000720002021-07-29 2:32PM EDT72.004.903.306.00+0.02+0.41%213738.33%
XHB210917C000730002021-07-30 2:39PM EDT73.003.992.755.70+0.69+20.91%126941.04%
XHB210917C000740002021-07-30 10:51AM EDT74.003.502.455.10-0.16-4.37%131240.48%
XHB210917C000750002021-07-30 3:58PM EDT75.002.752.603.20-0.13-4.51%771,44527.59%
XHB210917C000760002021-07-30 10:13AM EDT76.002.690.152.35+0.34+14.47%752424.15%
XHB210917C000770002021-07-30 3:22PM EDT77.001.850.002.65-0.05-2.63%327630.81%
XHB210917C000780002021-07-30 1:25PM EDT78.001.400.602.00-0.10-6.67%169728.25%
XHB210917C000790002021-07-30 9:52AM EDT79.001.120.002.75+0.52+86.67%510338.70%
XHB210917C000800002021-07-30 11:02AM EDT80.000.760.501.00-0.08-9.52%1133724.05%
XHB210917C000810002021-07-29 2:20PM EDT81.000.650.001.400.00-118931.10%
XHB210917C000820002021-07-29 3:37PM EDT82.000.480.002.000.00-132140.14%
XHB210917C000830002021-07-29 11:02AM EDT83.000.350.001.850.00-2442241.16%
XHB210917C000840002021-07-29 12:14PM EDT84.000.230.001.750.00-647542.55%
XHB210917C000850002021-07-30 1:23PM EDT85.000.150.000.800.00-378833.11%
XHB210917C000860002021-06-04 10:32AM EDT86.000.350.000.200.00-1724.02%
XHB210917C000870002021-03-11 1:54PM EDT87.000.300.004.300.00-1254.08%
XHB210917C000880002021-06-23 1:20PM EDT88.000.050.001.100.00-25743.38%
XHB210917C000890002021-06-11 10:50AM EDT89.000.150.004.600.00-1060.23%
XHB210917C000900002021-05-21 12:37PM EDT90.000.300.000.250.00-15131.64%
XHB210917C000910002021-06-02 2:14PM EDT91.000.190.000.100.00-266327.74%
XHB210917C000920002021-05-17 11:40AM EDT92.000.270.000.300.00-35135.99%
XHB210917C000930002021-05-12 3:46PM EDT93.000.350.004.800.00-1469.71%
XHB210917C000940002021-05-12 3:14PM EDT94.000.250.004.800.00-1171.68%
XHB210917C000950002021-05-19 9:36AM EDT95.000.220.000.000.00-9510412.50%
XHB210917C000980002021-05-12 1:00PM EDT98.000.050.000.000.00-6012.50%
XHB210917C001000002021-04-07 12:00PM EDT100.000.050.005.000.00--1083.91%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210917P000370002021-03-15 12:10AM EDT37.000.200.000.000.00--050.00%
XHB210917P000380002021-01-19 1:13PM EDT38.000.420.001.150.00--40120.41%
XHB210917P000400002021-03-31 12:02PM EDT40.000.200.005.000.00-526167.92%
XHB210917P000410002021-03-08 4:27PM EDT41.000.490.003.400.00-11143.90%
XHB210917P000430002021-06-04 2:26PM EDT43.000.100.000.300.00-103178.71%
XHB210917P000450002021-06-18 1:03PM EDT45.000.100.000.200.00-26028168.56%
XHB210917P000460002021-06-18 12:54PM EDT46.000.100.000.200.00-23866.02%
XHB210917P000470002021-06-11 3:00PM EDT47.000.100.000.050.00-20023552.73%
XHB210917P000480002021-06-23 10:44AM EDT48.000.100.000.100.00-10011955.08%
XHB210917P000490002021-05-24 10:06AM EDT49.000.250.000.000.00--025.00%
XHB210917P000500002021-05-24 10:07AM EDT50.000.300.000.000.00-12025.00%
XHB210917P000510002021-01-21 1:58PM EDT51.001.661.402.200.00-10104.05%
XHB210917P000530002021-05-19 1:00PM EDT53.000.480.150.450.00-101459.86%
XHB210917P000540002021-06-03 10:43AM EDT54.000.320.000.450.00-51454.00%
XHB210917P000550002021-07-19 2:02PM EDT55.000.170.000.400.00-236450.29%
XHB210917P000560002021-07-22 9:30AM EDT56.000.050.000.250.00-11,71050.10%
XHB210917P000570002021-06-21 11:47AM EDT57.000.350.050.200.00-202045.51%
XHB210917P000580002021-06-17 10:30AM EDT58.000.550.151.150.00-1256.69%
XHB210917P000590002021-06-11 9:53AM EDT59.000.500.250.500.00-156750.24%
XHB210917P000600002021-07-29 10:52AM EDT60.000.120.002.550.00-11,24662.99%
XHB210917P000610002021-07-30 10:12AM EDT61.000.150.050.300.00-13,81939.55%
XHB210917P000620002021-07-30 11:05AM EDT62.000.220.150.60+0.02+10.00%153244.43%
XHB210917P000630002021-07-19 2:09PM EDT63.000.850.150.500.00-72439.60%
XHB210917P000640002021-07-23 10:04AM EDT64.000.500.101.950.00-23759.79%
XHB210917P000650002021-07-29 10:52AM EDT65.000.370.001.950.00-169056.35%
XHB210917P000660002021-07-30 9:30AM EDT66.000.440.202.00-0.02-4.35%93,35153.52%
XHB210917P000670002021-07-28 3:07PM EDT67.000.500.002.100.00-283,03851.27%
XHB210917P000680002021-07-30 11:05AM EDT68.000.650.104.80+0.01+1.56%11,71751.73%
XHB210917P000690002021-07-30 10:12AM EDT69.000.750.250.85-0.45-37.50%213529.08%
XHB210917P000700002021-07-30 11:31AM EDT70.001.000.501.75+0.08+8.70%122,84936.77%
XHB210917P000710002021-07-30 12:54PM EDT71.001.100.201.50-0.03-2.65%1415630.54%
XHB210917P000720002021-07-30 2:43PM EDT72.001.440.602.20+0.09+6.67%4022534.24%
XHB210917P000730002021-07-30 12:55PM EDT73.001.600.852.50+0.01+0.63%616433.28%
XHB210917P000740002021-07-30 9:54AM EDT74.001.900.552.85-0.10-5.00%635832.42%
XHB210917P000750002021-07-29 11:11AM EDT75.002.351.603.500.00-228033.96%
XHB210917P000760002021-07-29 3:36PM EDT76.002.851.954.300.00-17136.45%
XHB210917P000770002021-07-19 3:43PM EDT77.007.442.405.000.00-21237.65%
XHB210917P000780002021-07-23 11:27AM EDT78.004.682.705.600.00-518237.57%
XHB210917P000790002021-07-28 3:43PM EDT79.006.052.757.000.00-21944.73%
XHB210917P000800002021-07-27 10:33AM EDT80.007.003.807.100.00-134239.36%
XHB210917P000810002021-06-18 10:01AM EDT81.0011.348.7011.900.00-11163.35%
XHB210917P000820002021-05-28 3:37PM EDT82.008.407.9012.500.00-1255.96%
XHB210917P000830002021-06-10 2:40PM EDT83.0011.508.7013.500.00-1457.85%
XHB210917P000840002021-07-16 1:14PM EDT84.0012.407.4010.100.00-3939.62%
XHB210917P000850002021-07-23 10:30AM EDT85.0011.308.4012.000.00-2651.98%
XHB210917P000860002021-07-07 11:41AM EDT86.0011.809.7013.000.00--554.39%
XHB210917P000870002021-07-07 11:18AM EDT87.0013.2010.2014.000.00--556.76%
XHB210917P000890002021-06-15 1:53PM EDT89.0017.3015.2020.000.00--078.20%
XHB210917P000900002021-05-10 11:45AM EDT90.0010.6015.0018.400.00--559.96%
XHB210917P001020002021-06-15 1:05PM EDT102.0030.4028.2033.000.00--1104.75%