UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.29+1.54 (+2.11%)
As of 3:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB211217C000500002021-04-19 12:01AM EDT50.0025.400.000.000.00--00.00%
XHB211217C000590002021-06-02 12:03PM EDT59.0016.1114.5018.000.00--148.74%
XHB211217C000610002021-06-14 12:33PM EDT61.0011.9010.0013.400.00--117.38%
XHB211217C000620002021-07-13 3:46PM EDT62.0011.1013.1013.400.00-2008629.27%
XHB211217C000630002021-05-03 3:03PM EDT63.0015.4510.3015.000.00--146.97%
XHB211217C000650002021-07-23 10:43AM EDT65.0010.5310.7010.90-0.17-1.59%110027.92%
XHB211217C000670002021-07-07 9:38AM EDT67.008.609.009.300.00--4126.82%
XHB211217C000680002021-07-19 11:02AM EDT68.005.408.308.500.00--826.06%
XHB211217C000690002021-07-19 11:02AM EDT69.004.807.507.800.00-33925.81%
XHB211217C000700002021-07-16 1:47PM EDT70.004.956.907.100.00-11125.38%
XHB211217C000710002021-06-30 12:56PM EDT71.005.696.206.400.00-21324.79%
XHB211217C000720002021-07-23 3:11PM EDT72.005.605.505.80+0.90+19.15%501024.60%
XHB211217C000730002021-07-23 2:14PM EDT73.005.055.005.20+0.63+14.25%52324.22%
XHB211217C000740002021-07-23 3:35PM EDT74.004.604.404.60+1.34+41.10%3523.67%
XHB211217C000750002021-07-23 2:12PM EDT75.003.983.904.10+1.08+37.24%23423.47%
XHB211217C000760002021-06-25 11:25AM EDT76.002.643.403.600.00-22923.08%
XHB211217C000770002021-07-13 11:43AM EDT77.002.293.003.200.00-18423.05%
XHB211217C000780002021-07-21 2:48PM EDT78.002.152.602.750.00-12,51722.55%
XHB211217C000790002021-06-17 1:03PM EDT79.001.410.201.700.00-1018.36%
XHB211217C000800002021-07-09 2:45PM EDT80.001.601.852.050.00-15022.06%
XHB211217C000810002021-07-19 1:51PM EDT81.000.751.551.750.00-31221.83%
XHB211217C000820002021-06-24 10:01AM EDT82.001.001.301.450.00-101021.36%
XHB211217C000830002021-05-24 1:48PM EDT83.001.900.000.000.00-103.13%
XHB211217C000840002021-05-10 11:31AM EDT84.004.070.452.200.00-3328.98%
XHB211217C000850002021-07-01 3:50PM EDT85.000.590.750.850.00-211120.83%
XHB211217C000860002021-07-13 9:30AM EDT86.000.590.600.750.00-1221.09%
XHB211217C000870002021-07-15 10:20AM EDT87.000.280.500.600.00-1120.75%
XHB211217C000880002021-07-20 10:13AM EDT88.000.210.400.500.00-1520.70%
XHB211217C000900002021-07-21 3:45PM EDT90.000.250.250.350.00-102,50620.70%
XHB211217C000950002021-07-23 11:11AM EDT95.000.150.000.15+0.05+50.00%2025121.14%
XHB211217C001000002021-06-21 3:47PM EDT100.000.300.000.150.00-151524.61%
XHB211217C001050002021-05-17 12:00AM EDT105.000.200.000.000.00--012.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB211217P000400002021-07-07 3:56PM EDT40.000.100.000.150.00-51049.02%
XHB211217P000450002021-06-24 11:47AM EDT45.000.150.000.200.00-1542.73%
XHB211217P000500002021-07-02 1:50PM EDT50.000.250.100.350.00-25038.92%
XHB211217P000550002021-07-19 1:27PM EDT55.000.490.350.50-0.21-30.00%21,73133.69%
XHB211217P000580002021-07-08 12:29PM EDT58.000.860.600.700.00-13431.67%
XHB211217P000600002021-07-23 10:30AM EDT60.000.920.800.90-0.03-3.16%43,49230.64%
XHB211217P000610002021-06-07 3:01PM EDT61.001.651.001.150.00--131.42%
XHB211217P000620002021-06-17 1:38PM EDT62.001.950.752.500.00-303040.63%
XHB211217P000630002021-06-21 10:36AM EDT63.002.051.351.550.00--231.24%
XHB211217P000640002021-06-25 1:01PM EDT64.002.001.351.450.00-21228.54%
XHB211217P000650002021-07-16 3:14PM EDT65.001.701.501.65-0.42-19.81%11,73828.20%
XHB211217P000660002021-06-22 11:31AM EDT66.002.602.002.150.00-1729.79%
XHB211217P000670002021-07-21 12:41PM EDT67.002.351.902.050.00-84727.06%
XHB211217P000680002021-07-21 2:48PM EDT68.002.552.152.300.00-1726.62%
XHB211217P000690002021-07-19 9:34AM EDT69.004.002.452.600.00-101726.34%
XHB211217P000700002021-07-06 12:34PM EDT70.002.872.752.90-0.58-16.81%53,87125.89%
XHB211217P000710002021-06-21 3:50PM EDT71.004.602.455.200.00-1336.49%
XHB211217P000720002021-07-06 12:34PM EDT72.004.283.403.600.00-13325.08%
XHB211217P000730002021-07-20 11:53AM EDT73.005.003.804.000.00-11324.70%
XHB211217P000740002021-07-22 9:30AM EDT74.004.454.104.50-0.76-14.59%71624.67%
XHB211217P000750002021-07-14 10:15AM EDT75.006.004.905.100.00-11825.00%
XHB211217P000760002021-07-20 2:36PM EDT76.006.505.205.500.00-7824.09%
XHB211217P000770002021-05-24 1:48PM EDT77.007.907.307.500.00--031.53%
XHB211217P000780002021-07-21 10:29AM EDT78.007.406.406.700.00-262823.85%
XHB211217P000790002021-06-22 3:36PM EDT79.009.207.908.200.00-17928.44%
XHB211217P000800002021-06-16 10:42AM EDT80.0010.659.409.600.00-311032.42%
XHB211217P000810002021-06-28 11:10AM EDT81.0010.208.408.600.00-1122.67%
XHB211217P000820002021-05-11 9:54AM EDT82.008.208.5013.300.00-7045.12%
XHB211217P000830002021-05-03 1:22PM EDT83.009.208.7013.300.00--1341.31%
XHB211217P000840002021-07-08 10:35AM EDT84.0012.7410.7010.900.00-31822.23%
XHB211217P000850002021-05-05 2:47PM EDT85.0010.2010.7015.500.00-23045.53%
XHB211217P000860002021-05-04 3:22PM EDT86.0011.4012.0016.500.00--747.02%
XHB211217P000870002021-05-10 11:16AM EDT87.009.7012.5017.300.00-32547.34%
XHB211217P000880002021-05-04 9:55AM EDT88.0013.5014.9017.500.00--144.09%
XHB211217P000900002021-05-05 3:02PM EDT90.0014.1014.8019.500.00-7746.72%
XHB211217P000950002021-07-15 10:24AM EDT95.0023.500.000.000.00--00.00%
XHB211217P001000002021-07-09 2:38PM EDT100.0027.1025.6026.000.00-53127.74%