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
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220121C00015000 | 2021-07-12 9:35AM EDT | 15.00 | 57.80 | 58.20 | 63.00 | 0.00 | - | 10 | 2 | 116.02% |
| XHB220121C00020000 | 2020-06-22 12:58PM EDT | 20.00 | 24.00 | 28.20 | 30.20 | 0.00 | - | 3 | 16 | 0.00% |
| XHB220121C00025000 | 2020-10-09 9:30AM EDT | 25.00 | 32.21 | 31.30 | 32.40 | 0.00 | - | 1 | 111 | 0.00% |
| XHB220121C00030000 | 2021-06-03 11:43AM EDT | 30.00 | 43.39 | 41.50 | 46.40 | 0.00 | - | 3 | 26 | 92.97% |
| XHB220121C00031000 | 2020-08-25 3:30PM EDT | 31.00 | 24.00 | 21.40 | 22.80 | 0.00 | - | 124 | 139 | 0.00% |
| XHB220121C00032000 | 2021-06-25 2:53PM EDT | 32.00 | 40.03 | 40.00 | 44.70 | 0.00 | - | 31 | 6 | 93.16% |
| XHB220121C00033000 | 2020-09-24 9:38AM EDT | 33.00 | 19.68 | 23.10 | 24.10 | 0.00 | - | 1 | 7 | 0.00% |
| XHB220121C00034000 | 2020-09-29 10:33AM EDT | 34.00 | 20.80 | 18.80 | 19.30 | 0.00 | - | 1 | 41 | 0.00% |
| XHB220121C00035000 | 2021-04-30 11:27AM EDT | 35.00 | 40.50 | 37.60 | 42.40 | 0.00 | - | 2 | 88 | 95.75% |
| XHB220121C00036000 | 2020-06-17 2:27PM EDT | 36.00 | 12.75 | 13.50 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220121C00037000 | 2020-11-23 4:56PM EDT | 37.00 | 22.30 | 22.00 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220121C00038000 | 2021-05-20 10:33AM EDT | 38.00 | 34.90 | 29.80 | 34.50 | 0.00 | - | 2 | 11 | 0.00% |
| XHB220121C00039000 | 2021-06-14 11:42AM EDT | 39.00 | 32.62 | 31.80 | 34.50 | 0.00 | - | 6 | 0 | 0.00% |
| XHB220121C00040000 | 2021-06-29 9:30AM EDT | 40.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| XHB220121C00041000 | 2021-07-19 10:06AM EDT | 41.00 | 28.50 | 32.10 | 35.70 | 0.00 | - | 2 | 11 | 69.87% |
| XHB220121C00042000 | 2020-10-13 12:41PM EDT | 42.00 | 17.34 | 15.20 | 16.80 | 0.00 | - | 3 | 4 | 0.00% |
| XHB220121C00043000 | 2021-03-25 10:23AM EDT | 43.00 | 23.78 | 29.50 | 34.40 | 0.00 | - | 2 | 108 | 74.39% |
| XHB220121C00044000 | 2021-04-12 3:51PM EDT | 44.00 | 30.07 | 26.70 | 31.50 | 0.00 | - | 15 | 24 | 37.79% |
| XHB220121C00045000 | 2021-06-14 10:36AM EDT | 45.00 | 27.04 | 26.40 | 28.00 | 0.00 | - | 2 | 60 | 0.00% |
| XHB220121C00046000 | 2020-12-17 2:24PM EDT | 46.00 | 14.87 | 15.40 | 16.80 | 0.00 | - | - | 10 | 0.00% |
| XHB220121C00047000 | 2021-04-12 2:18PM EDT | 47.00 | 26.87 | 23.70 | 28.50 | 0.00 | - | 11 | 398 | 33.59% |
| XHB220121C00048000 | 2020-10-07 2:41PM EDT | 48.00 | 11.60 | 11.50 | 12.80 | 0.00 | - | 1 | 27 | 0.00% |
| XHB220121C00049000 | 2021-01-12 10:38AM EDT | 49.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| XHB220121C00050000 | 2021-07-15 3:42PM EDT | 50.00 | 21.64 | 23.10 | 26.90 | 0.00 | - | 3 | 278 | 53.39% |
| XHB220121C00051000 | 2021-07-06 12:51PM EDT | 51.00 | 21.75 | 23.40 | 26.10 | 0.00 | - | 5 | 46 | 53.56% |
| XHB220121C00052000 | 2021-06-21 2:51PM EDT | 52.00 | 19.96 | 19.10 | 23.90 | 0.00 | - | 10 | 15 | 36.72% |
| XHB220121C00053000 | 2021-07-29 12:00PM EDT | 53.00 | 23.05 | 21.50 | 24.20 | 0.00 | - | 18 | 100 | 50.61% |
| XHB220121C00054000 | 2021-06-25 2:53PM EDT | 54.00 | 18.60 | 18.20 | 23.00 | 0.00 | - | 31 | 14 | 46.75% |
| XHB220121C00055000 | 2021-06-21 9:33AM EDT | 55.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| XHB220121C00056000 | 2021-06-04 3:16PM EDT | 56.00 | 18.23 | 16.60 | 19.00 | 0.00 | - | 1 | 15 | 0.00% |
| XHB220121C00057000 | 2021-07-08 3:00PM EDT | 57.00 | 15.86 | 17.20 | 20.20 | 0.00 | - | 1 | 78 | 42.97% |
| XHB220121C00058000 | 2021-06-17 12:55PM EDT | 58.00 | 14.32 | 12.10 | 16.20 | 0.00 | - | 2 | 112 | 0.00% |
| XHB220121C00060000 | 2021-07-29 10:19AM EDT | 60.00 | 15.90 | 14.20 | 18.50 | 0.00 | - | 1 | 373 | 47.08% |
| XHB220121C00065000 | 2021-07-30 1:20PM EDT | 65.00 | 12.00 | 10.60 | 14.10 | -0.10 | -0.83% | 3 | 2,068 | 40.59% |
| XHB220121C00070000 | 2021-07-30 2:31PM EDT | 70.00 | 8.19 | 7.50 | 8.40 | -0.11 | -1.33% | 94 | 2,054 | 26.29% |
| XHB220121C00075000 | 2021-07-30 3:30PM EDT | 75.00 | 5.20 | 3.90 | 5.70 | -0.02 | -0.38% | 91 | 604 | 26.52% |
| XHB220121C00080000 | 2021-07-30 9:30AM EDT | 80.00 | 2.95 | 2.85 | 3.20 | -0.05 | -1.67% | 36 | 186 | 24.17% |
| XHB220121C00085000 | 2021-07-30 3:30PM EDT | 85.00 | 1.45 | 1.00 | 2.30 | -0.05 | -3.33% | 20 | 799 | 26.71% |
| XHB220121C00090000 | 2021-07-23 10:47AM EDT | 90.00 | 0.70 | 0.00 | 4.80 | +0.35 | +100.00% | 10 | 202 | 46.42% |
| XHB220121C00095000 | 2021-06-30 9:53AM EDT | 95.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 306 | 21.83% |
| XHB220121C00100000 | 2021-07-30 3:12PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 52 | 235 | 20.26% |
| XHB220121C00105000 | 2021-05-11 9:31AM EDT | 105.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 26.91% |
| XHB220121C00120000 | 2021-05-17 12:00AM EDT | 120.00 | 0.75 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220121P00015000 | 2021-03-26 10:29AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 384 | 107.42% |
| XHB220121P00020000 | 2020-12-31 4:51PM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 129 | 85.94% |
| XHB220121P00025000 | 2021-07-20 3:37PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 200 | 484 | 82.81% |
| XHB220121P00030000 | 2021-07-27 12:23PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 55.47% |
| XHB220121P00031000 | 2021-03-15 1:50PM EDT | 31.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 40 | 90 | 75.49% |
| XHB220121P00032000 | 2021-02-16 4:30PM EDT | 32.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 112.52% |
| XHB220121P00033000 | 2021-03-15 11:53AM EDT | 33.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 56.84% |
| XHB220121P00034000 | 2021-01-15 3:14PM EDT | 34.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB220121P00035000 | 2021-02-23 1:00PM EDT | 35.00 | 0.72 | 0.00 | 5.00 | 0.00 | - | 10 | 22 | 102.61% |
| XHB220121P00036000 | 2020-07-09 4:55PM EDT | 36.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 25.00% |
| XHB220121P00039000 | 2021-06-16 11:06AM EDT | 39.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 166 | 47.56% |
| XHB220121P00040000 | 2021-07-19 12:41PM EDT | 40.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 240 | 278 | 51.76% |
| XHB220121P00041000 | 2021-02-19 11:25AM EDT | 41.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 85.23% |
| XHB220121P00042000 | 2020-12-28 11:42AM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| XHB220121P00043000 | 2021-05-13 9:30AM EDT | 43.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 1 | 127 | 46.58% |
| XHB220121P00044000 | 2021-06-01 3:50PM EDT | 44.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 1 | 120 | 50.34% |
| XHB220121P00045000 | 2021-07-27 2:01PM EDT | 45.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 245 | 58.59% |
| XHB220121P00046000 | 2021-07-09 12:15PM EDT | 46.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 826 | 44.19% |
| XHB220121P00047000 | 2021-06-14 12:43PM EDT | 47.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 1 | 452 | 54.93% |
| XHB220121P00048000 | 2021-06-21 12:25PM EDT | 48.00 | 0.40 | 0.20 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| XHB220121P00049000 | 2021-06-17 12:16PM EDT | 49.00 | 0.55 | 0.25 | 1.20 | 0.00 | - | 1 | 7 | 51.71% |
| XHB220121P00050000 | 2021-07-06 10:07AM EDT | 50.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 25 | 1,791 | 39.75% |
| XHB220121P00051000 | 2021-04-14 10:50AM EDT | 51.00 | 0.70 | 0.35 | 3.10 | 0.00 | - | 10 | 101 | 53.74% |
| XHB220121P00052000 | 2021-05-19 2:33PM EDT | 52.00 | 1.00 | 0.05 | 1.35 | 0.00 | - | 6 | 20 | 47.83% |
| XHB220121P00053000 | 2021-06-17 12:16PM EDT | 53.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 50.54% |
| XHB220121P00054000 | 2021-02-12 2:54PM EDT | 54.00 | 3.10 | 0.05 | 5.00 | 0.00 | - | 12 | 15 | 55.04% |
| XHB220121P00055000 | 2021-07-07 11:34AM EDT | 55.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 2 | 2,736 | 40.26% |
| XHB220121P00056000 | 2021-05-10 10:58AM EDT | 56.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 7 | 11 | 45.23% |
| XHB220121P00057000 | 2021-07-26 3:49PM EDT | 57.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 98 | 35.28% |
| XHB220121P00058000 | 2021-07-14 9:40AM EDT | 58.00 | 1.10 | 0.10 | 1.15 | 0.00 | - | 1 | 1,384 | 35.16% |
| XHB220121P00060000 | 2021-07-20 9:41AM EDT | 60.00 | 1.70 | 0.15 | 1.30 | 0.00 | - | 10 | 376 | 33.20% |
| XHB220121P00065000 | 2021-07-29 3:31PM EDT | 65.00 | 1.77 | 1.80 | 5.00 | 0.00 | - | 2 | 1,226 | 48.21% |
| XHB220121P00070000 | 2021-07-27 9:30AM EDT | 70.00 | 3.80 | 2.25 | 4.70 | 0.00 | - | 1 | 1,176 | 35.32% |
| XHB220121P00075000 | 2021-07-29 10:13AM EDT | 75.00 | 5.00 | 2.85 | 5.60 | 0.00 | - | 6 | 236 | 27.94% |
| XHB220121P00080000 | 2021-07-29 3:31PM EDT | 80.00 | 7.67 | 6.10 | 9.20 | 0.00 | - | 2 | 137 | 31.03% |
| XHB220121P00085000 | 2021-07-23 10:35AM EDT | 85.00 | 12.50 | 8.90 | 13.40 | 0.00 | - | 2 | 15 | 34.69% |
| XHB220121P00090000 | 2021-07-23 11:18AM EDT | 90.00 | 16.40 | 13.10 | 17.00 | 0.00 | - | 3 | 35 | 33.24% |
| XHB220121P00095000 | 2021-06-18 11:45AM EDT | 95.00 | 24.60 | 22.00 | 26.60 | 0.00 | - | 6 | 39 | 51.67% |
| XHB220121P00100000 | 2021-05-18 2:35PM EDT | 100.00 | 26.40 | 27.50 | 32.10 | 0.00 | - | 10 | 3 | 59.61% |
| XHB220121P00105000 | 2021-04-19 1:20PM EDT | 105.00 | 31.09 | 30.20 | 35.00 | 0.00 | - | - | 2 | 51.53% |
| XHB220121P00110000 | 2021-04-19 9:44AM EDT | 110.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
