UK markets open in 6 hours 27 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.74-3.89 (-5.08%)
At close: 4:00PM EDT

73.40 +0.66 (0.91%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB211217C000500002021-04-19 12:01AM EDT50.0025.4020.8025.500.00--255.95%
XHB211217C000630002021-05-03 3:03PM EDT63.0015.459.7014.500.00--142.13%
XHB211217C000650002021-05-10 9:57AM EDT65.0015.808.3013.000.00--240.52%
XHB211217C000690002021-04-21 11:08AM EDT69.008.405.7010.500.00-1138.95%
XHB211217C000700002021-05-07 2:50PM EDT70.0011.545.2010.000.00-51038.95%
XHB211217C000710002021-05-07 2:40PM EDT71.0010.904.809.500.00-2238.87%
XHB211217C000730002021-04-20 10:41AM EDT73.005.903.708.500.00--238.45%
XHB211217C000740002021-04-20 10:45AM EDT74.005.303.808.000.00--138.13%
XHB211217C000750002021-04-19 12:01AM EDT75.005.542.607.500.00--137.73%
XHB211217C000760002021-05-11 3:30PM EDT76.004.602.207.00-1.70-26.98%181137.24%
XHB211217C000770002021-05-12 10:24AM EDT77.004.961.706.50-0.64-11.43%5025736.69%
XHB211217C000790002021-05-10 11:24AM EDT79.006.400.505.400.00-10034.88%
XHB211217C000800002021-05-07 3:48PM EDT80.005.150.705.500.00-152436.79%
XHB211217C000810002021-04-28 12:15PM EDT81.003.310.205.000.00-3535.93%
XHB211217C000820002021-05-12 12:47PM EDT82.002.500.205.00-2.38-48.77%21037.27%
XHB211217C000840002021-05-10 11:31AM EDT84.004.070.005.000.00-3339.85%
XHB211217C000850002021-05-10 11:30AM EDT85.003.670.505.000.00-3341.08%
XHB211217C000880002021-04-30 12:24PM EDT88.001.210.005.000.00-3344.58%
XHB211217C000900002021-05-07 3:48PM EDT90.001.660.005.000.00-151546.77%
XHB211217C000950002021-05-10 2:31PM EDT95.001.000.002.000.00--135.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB211217P000580002021-04-23 11:01AM EDT58.001.050.901.850.00-1234.08%
XHB211217P000600002021-05-10 11:49AM EDT60.000.851.005.000.00-6211,72549.81%
XHB211217P000640002021-05-05 1:47PM EDT64.001.612.155.500.00-101043.91%
XHB211217P000650002021-05-10 11:49AM EDT65.001.952.155.500.00-11,72441.75%
XHB211217P000660002021-04-27 10:00AM EDT66.003.232.306.00+1.11+52.36%1142.07%
XHB211217P000680002021-05-03 11:50AM EDT68.003.802.656.50+1.25+49.02%1140.03%
XHB211217P000700002021-05-03 11:49AM EDT70.004.602.907.50+1.50+48.39%3340.09%
XHB211217P000730002021-05-05 10:23AM EDT73.004.204.008.300.00-1636.41%
XHB211217P000750002021-04-26 10:56AM EDT75.005.505.1010.000.00-71638.82%
XHB211217P000760002021-04-27 10:00AM EDT76.007.225.5010.40+1.64+29.39%1137.89%
XHB211217P000780002021-05-12 2:30PM EDT78.008.596.7011.50+3.32+63.00%11237.15%
XHB211217P000790002021-05-05 12:35PM EDT79.006.607.1012.000.00-237936.44%
XHB211217P000800002021-05-12 2:30PM EDT80.009.918.2013.00+4.11+70.86%18837.90%
XHB211217P000810002021-05-06 12:28PM EDT81.007.708.6013.500.00--137.04%
XHB211217P000820002021-05-06 12:28PM EDT82.008.209.5014.300.00-7937.48%
XHB211217P000830002021-05-03 1:22PM EDT83.009.2010.0014.900.00--1336.93%
XHB211217P000840002021-05-12 9:57AM EDT84.0011.2311.0015.80+1.73+18.21%31837.71%
XHB211217P000850002021-05-05 2:47PM EDT85.0010.2011.5016.400.00-231337.01%
XHB211217P000860002021-05-04 3:22PM EDT86.0011.4012.5017.400.00--738.18%
XHB211217P000870002021-05-10 11:16AM EDT87.009.7013.2018.000.00-32537.35%
XHB211217P000880002021-05-04 9:55AM EDT88.0013.5014.0018.800.00--137.44%
XHB211217P000900002021-05-05 3:02PM EDT90.0014.1016.0020.800.00-7739.53%
XHB211217P000950002021-05-03 3:29PM EDT95.0018.6020.5025.400.00--242.19%