UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
77.42+0.16 (+0.21%)
At close: 4:00PM EDT

77.35 -0.07 (-0.09%)
After hours: 5:25PM EDT

In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210917C000400002021-04-20 3:59PM EDT40.0032.8035.0039.900.00-10101.86%
XHB210917C000450002021-03-19 2:25PM EDT45.0023.5528.0032.300.00-110.00%
XHB210917C000490002021-02-04 3:02PM EDT49.0014.6013.0017.500.00-110.00%
XHB210917C000500002021-03-19 3:31PM EDT50.0018.7523.0027.000.00-130.00%
XHB210917C000530002021-03-04 2:47PM EDT53.009.5016.6021.300.00-2200.00%
XHB210917C000540002021-04-05 9:30AM EDT54.0018.600.000.000.00-270.00%
XHB210917C000550002021-03-25 12:18PM EDT55.0013.9017.5022.400.00-270.00%
XHB210917C000560002021-03-11 1:50PM EDT56.0012.3015.5020.300.00-220.00%
XHB210917C000570002021-03-19 1:30PM EDT57.0012.8516.0020.800.00-1133.11%
XHB210917C000580002021-05-03 3:53PM EDT58.0019.300.000.00+8.80+83.81%-00.00%
XHB210917C000590002021-04-01 11:43AM EDT59.0013.1014.5019.400.00-1138.60%
XHB210917C000600002021-05-03 11:39AM EDT60.0017.0016.3020.000.00-1852.10%
XHB210917C000610002021-04-27 3:27PM EDT61.0015.7616.1017.800.00-15339.25%
XHB210917C000620002021-04-20 11:38AM EDT62.0011.7915.2016.900.00-14738.31%
XHB210917C000630002021-04-13 9:31AM EDT63.0011.7913.3017.400.00-11048.68%
XHB210917C000640002021-04-20 1:07PM EDT64.0010.1012.4016.500.00-13247.21%
XHB210917C000650002021-05-05 1:55PM EDT65.0013.2011.6015.50+0.55+4.35%156745.00%
XHB210917C000660002021-05-04 3:39PM EDT66.0012.2410.7014.900.00-14745.54%
XHB210917C000670002021-05-05 3:21PM EDT67.0011.4510.0013.90+2.95+34.71%12443.29%
XHB210917C000680002021-04-23 3:20PM EDT68.008.709.0013.000.00-11341.66%
XHB210917C000690002021-03-17 11:17AM EDT69.003.877.808.100.00-230.00%
XHB210917C000700002021-05-04 12:19PM EDT70.008.606.7011.300.00-214238.95%
XHB210917C000710002021-05-05 4:03PM EDT71.009.006.0010.60+3.40+60.71%13038.40%
XHB210917C000720002021-05-04 9:39AM EDT72.007.005.107.900.00-11325.87%
XHB210917C000730002021-05-03 12:40PM EDT73.006.415.007.200.00-206625.46%
XHB210917C000740002021-04-28 9:46AM EDT74.005.554.407.900.00-385032.79%
XHB210917C000750002021-05-03 2:42PM EDT75.005.504.007.200.00-413831.90%
XHB210917C000760002021-04-28 11:16AM EDT76.004.903.406.600.00-432731.42%
XHB210917C000770002021-05-05 12:44PM EDT77.004.502.206.80+0.19+4.41%1012235.10%
XHB210917C000780002021-05-05 2:12PM EDT78.004.003.105.30+0.13+3.36%122529.55%
XHB210917C000790002021-05-03 1:48PM EDT79.003.302.404.800.00-311929.20%
XHB210917C000800002021-05-05 12:11PM EDT80.002.862.204.60-0.14-4.67%1726130.30%
XHB210917C000820002021-04-20 11:20AM EDT82.001.191.453.400.00-1127.77%
XHB210917C000830002021-05-03 12:49PM EDT83.001.751.152.800.00-2566426.21%
XHB210917C000840002021-05-03 12:09PM EDT84.001.450.902.500.00-845626.15%
XHB210917C000850002021-04-26 1:03PM EDT85.001.170.952.300.00-171926.55%
XHB210917C000860002021-04-23 3:58PM EDT86.001.160.402.05+0.52+81.25%1126.50%
XHB210917C000870002021-03-11 1:54PM EDT87.000.300.004.300.00-1241.19%
XHB210917C000880002021-04-26 3:15PM EDT88.000.500.151.300.00-505024.21%
XHB210917C000900002021-04-29 1:49PM EDT90.000.460.001.350.00-21327.03%
XHB210917C000910002021-04-27 12:03PM EDT91.000.450.001.250.00-166427.44%
XHB210917C001000002021-04-07 12:00PM EDT100.000.050.001.050.00--1034.95%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210917P000370002021-03-15 12:10AM EDT37.000.200.000.000.00--025.00%
XHB210917P000380002021-01-19 1:13PM EDT38.000.420.001.150.00--4073.54%
XHB210917P000400002021-03-31 12:02PM EDT40.000.200.005.000.00-526102.15%
XHB210917P000410002021-03-08 4:27PM EDT41.000.490.003.400.00-1187.79%
XHB210917P000430002021-03-30 1:10PM EDT43.000.200.005.000.00-3393.21%
XHB210917P000450002021-03-11 4:09PM EDT45.000.500.002.450.00-1170.31%
XHB210917P000460002021-04-09 1:01PM EDT46.000.150.001.050.00-203655.18%
XHB210917P000470002021-04-26 10:08AM EDT47.000.150.001.000.00-103552.69%
XHB210917P000480002021-03-29 9:33AM EDT48.000.350.000.350.00--147.17%
XHB210917P000500002021-04-07 12:06PM EDT50.000.400.001.100.00-11057.47%
XHB210917P000510002021-01-21 1:58PM EDT51.001.661.402.200.00-1064.36%
XHB210917P000530002021-04-20 2:48PM EDT53.000.350.050.300.00-3937.60%
XHB210917P000540002021-04-06 11:52AM EDT54.000.500.050.350.00-6837.21%
XHB210917P000550002021-04-14 10:16AM EDT55.000.460.100.450.00-235737.65%
XHB210917P000560002021-03-11 1:50PM EDT56.002.010.003.100.00-2350.81%
XHB210917P000570002021-03-02 4:45PM EDT57.003.000.004.800.00--157.14%
XHB210917P000580002021-03-08 1:51PM EDT58.002.900.005.000.00-1155.82%
XHB210917P000590002021-04-28 1:06PM EDT59.000.500.101.200.00-6741.14%
XHB210917P000600002021-04-26 3:16PM EDT60.000.530.001.300.00-103840.33%
XHB210917P000610002021-04-29 3:20PM EDT61.000.500.251.350.00-40028038.97%
XHB210917P000620002021-04-22 3:25PM EDT62.001.050.451.450.00-33834138.06%
XHB210917P000630002021-05-03 9:59AM EDT63.000.760.101.550.00-41237.09%
XHB210917P000640002021-05-03 9:59AM EDT64.000.900.151.650.00-42536.04%
XHB210917P000650002021-04-27 3:09PM EDT65.000.990.155.000.00-152958.17%
XHB210917P000660002021-05-03 9:58AM EDT66.001.120.751.900.00-464434.18%
XHB210917P000670002021-05-04 11:16AM EDT67.001.500.952.050.00-85333.33%
XHB210917P000680002021-05-03 9:58AM EDT68.001.501.052.200.00-45632.40%
XHB210917P000690002021-05-03 12:43PM EDT69.001.700.752.700.00-232633.72%
XHB210917P000700002021-05-05 2:08PM EDT70.001.700.953.00-0.35-17.07%140333.48%
XHB210917P000710002021-04-05 3:34PM EDT71.004.200.253.500.00--134.33%
XHB210917P000720002021-05-04 12:03PM EDT72.002.401.853.80-0.25-9.43%113233.79%
XHB210917P000730002021-05-03 11:46AM EDT73.002.851.804.200.00-1233.70%
XHB210917P000740002021-04-30 11:19AM EDT74.003.701.454.700.00-1934.03%
XHB210917P000750002021-05-03 11:44AM EDT75.003.602.355.100.00-21333.67%
XHB210917P000760002021-05-04 1:14PM EDT76.004.102.555.600.00-2333.71%
XHB210917P000790002021-04-19 12:01AM EDT79.007.003.506.700.00--130.91%
XHB210917P000800002021-04-29 1:06PM EDT80.005.784.107.300.00-330930.95%
XHB210917P000810002021-03-24 1:31PM EDT81.0014.705.5010.000.00--1042.04%
XHB210917P000840002021-03-24 3:16PM EDT84.0017.508.0012.500.00--445.07%
XHB210917P000850002021-04-20 10:36AM EDT85.0012.107.4011.500.00--435.88%