UK markets close in 3 hours 42 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
77.22+0.29 (+0.38%)
At close: 4:00PM EDT
77.26 +0.04 (+0.05%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB211217C000500002021-10-18 3:41PM EDT50.0025.790.000.000.00-120.00%
XHB211217C000580002021-10-07 2:26PM EDT58.0016.000.000.000.00--40.00%
XHB211217C000590002021-08-25 5:34PM EDT59.0016.6014.0018.700.00-1150.10%
XHB211217C000600002021-10-12 2:56PM EDT60.0013.020.000.000.00-10230.00%
XHB211217C000610002021-10-20 11:25AM EDT61.0016.200.000.000.00-340.00%
XHB211217C000620002021-08-17 11:58AM EDT62.0014.1113.5015.000.00-3000.00%
XHB211217C000630002021-10-11 10:09AM EDT63.0010.620.000.000.00-3140.00%
XHB211217C000650002021-10-06 1:30PM EDT65.007.900.000.000.00-111040.00%
XHB211217C000660002021-10-11 4:14PM EDT66.005.080.000.000.00-160.00%
XHB211217C000670002021-10-15 11:44AM EDT67.008.700.000.000.00-11520.00%
XHB211217C000680002021-10-07 3:57PM EDT68.006.810.000.000.00-7130.00%
XHB211217C000690002021-10-19 9:32AM EDT69.007.750.000.000.00-2680.00%
XHB211217C000700002021-10-22 12:50PM EDT70.008.400.000.000.00-4600.00%
XHB211217C000710002021-10-20 2:19PM EDT71.006.770.000.000.00-1140.00%
XHB211217C000720002021-10-22 11:19AM EDT72.006.640.000.000.00-4650.00%
XHB211217C000730002021-10-22 12:48PM EDT73.005.800.000.000.00-3300.00%
XHB211217C000740002021-10-22 9:54AM EDT74.004.600.000.000.00-11770.00%
XHB211217C000750002021-10-22 11:03AM EDT75.004.280.000.000.00-11960.00%
XHB211217C000760002021-10-22 10:01AM EDT76.003.500.000.000.00-52680.00%
XHB211217C000770002021-10-22 11:24AM EDT77.002.950.000.000.00-18230.00%
XHB211217C000780002021-10-22 11:45AM EDT78.002.150.000.000.00-209330.78%
XHB211217C000790002021-10-22 11:15AM EDT79.001.940.000.000.00-10961.56%
XHB211217C000800002021-10-22 3:55PM EDT80.001.220.000.000.00-2258013.13%
XHB211217C000810002021-10-22 3:59PM EDT81.000.940.000.000.00-102873.13%
XHB211217C000820002021-10-22 3:55PM EDT82.000.650.000.000.00-3643.13%
XHB211217C000830002021-10-19 11:07AM EDT83.000.430.000.000.00-1146.25%
XHB211217C000840002021-10-18 1:16PM EDT84.000.200.000.000.00-41736.25%
XHB211217C000850002021-10-22 12:56PM EDT85.000.250.000.000.00-21326.25%
XHB211217C000860002021-10-22 1:36PM EDT86.000.150.000.000.00-21186.25%
XHB211217C000870002021-09-01 2:03PM EDT87.000.870.000.800.00-101030.81%
XHB211217C000880002021-08-25 5:34PM EDT88.000.720.002.200.00-2548.61%
XHB211217C000900002021-09-30 9:35AM EDT90.000.050.000.000.00-143512.50%
XHB211217C000950002021-08-24 4:01PM EDT95.000.250.002.150.00-532661.87%
XHB211217C001000002021-09-23 11:06AM EDT100.000.040.000.400.00-12343.80%
XHB211217C001050002021-10-07 3:59PM EDT105.000.050.000.000.00-1712.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB211217P000400002021-08-25 5:34PM EDT40.000.100.002.150.00-510126.37%
XHB211217P000450002021-08-25 5:34PM EDT45.000.150.002.150.00-15107.37%
XHB211217P000500002021-10-04 9:31AM EDT50.000.150.000.000.00-106025.00%
XHB211217P000550002021-09-02 3:56PM EDT55.000.150.001.100.00-21,73462.31%
XHB211217P000580002021-10-15 9:36AM EDT58.000.150.000.000.00-13412.50%
XHB211217P000600002021-10-11 2:52PM EDT60.000.410.000.000.00-33,49712.50%
XHB211217P000610002021-08-25 5:34PM EDT61.001.650.200.850.00--152.93%
XHB211217P000620002021-10-01 12:35PM EDT62.000.750.000.000.00-151,29112.50%
XHB211217P000630002021-08-25 5:34PM EDT63.002.050.101.200.00--253.25%
XHB211217P000640002021-09-02 3:19PM EDT64.000.600.352.750.00-11055.37%
XHB211217P000650002021-10-21 3:46PM EDT65.000.350.000.000.00-21,77712.50%
XHB211217P000660002021-10-22 1:36PM EDT66.000.390.000.000.00-21212.50%
XHB211217P000670002021-10-18 1:35PM EDT67.000.630.000.000.00-4596.25%
XHB211217P000680002021-09-30 2:18PM EDT68.001.800.000.000.00-286.25%
XHB211217P000690002021-10-19 3:31PM EDT69.000.760.000.000.00-2446.25%
XHB211217P000700002021-10-21 3:46PM EDT70.000.770.000.000.00-47,6996.25%
XHB211217P000710002021-10-22 1:36PM EDT71.000.770.000.000.00-2746.25%
XHB211217P000720002021-10-20 3:24PM EDT72.001.150.000.000.00-1466.25%
XHB211217P000730002021-10-22 1:49PM EDT73.001.080.000.000.00-2493.13%
XHB211217P000740002021-10-20 10:15AM EDT74.001.700.000.000.00-10383.13%
XHB211217P000750002021-10-19 10:41AM EDT75.002.150.000.000.00-51391.56%
XHB211217P000760002021-10-22 10:49AM EDT76.001.850.000.000.00-12671.56%
XHB211217P000770002021-09-28 12:37PM EDT77.005.020.000.000.00-110.20%
XHB211217P000780002021-10-04 12:06PM EDT78.006.980.000.000.00-6310.00%
XHB211217P000790002021-10-15 11:42AM EDT79.004.970.000.000.00-2790.00%
XHB211217P000800002021-10-19 3:54PM EDT80.005.200.000.000.00-101230.00%
XHB211217P000810002021-10-07 11:19AM EDT81.007.700.000.000.00-350.00%
XHB211217P000820002021-09-20 10:56AM EDT82.008.244.306.500.00-11229.66%
XHB211217P000830002021-09-20 3:35PM EDT83.009.655.506.700.00-11424.05%
XHB211217P000840002021-09-14 12:14PM EDT84.008.839.0010.200.00-11950.50%
XHB211217P000850002021-09-20 10:30AM EDT85.0011.027.108.400.00-31624.61%
XHB211217P000860002021-08-25 5:34PM EDT86.0011.408.9012.800.00--761.05%
XHB211217P000870002021-08-25 5:34PM EDT87.009.7010.0014.500.00-32569.78%
XHB211217P000880002021-08-25 5:34PM EDT88.0013.5010.8015.500.00--150.32%
XHB211217P000900002021-08-25 5:34PM EDT90.0014.1012.5016.200.00-7764.92%
XHB211217P000950002021-08-19 2:25PM EDT95.0020.3018.2020.300.00-51453.83%
XHB211217P001000002021-08-25 5:34PM EDT100.0027.1022.9027.400.00-53173.00%