XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121C000150002020-04-06 10:10AM EDT15.0014.8619.2024.000.00-10150.00%
XHB220121C000200002020-05-28 2:37PM EDT20.0023.3022.0023.850.00-41757.76%
XHB220121C000250002020-05-11 2:24PM EDT25.0014.5117.8019.600.00-411250.68%
XHB220121C000300002020-05-26 3:08PM EDT30.0014.1514.0015.650.00-219245.33%
XHB220121C000310002020-05-18 10:00AM EDT31.0011.0013.2514.950.00-615044.70%
XHB220121C000320002020-05-11 9:30AM EDT32.009.8212.5514.200.00-23743.69%
XHB220121C000330002020-05-04 9:35AM EDT33.006.8911.9013.500.00-2642.93%
XHB220121C000340002020-05-20 2:29PM EDT34.009.3011.2012.850.00-14442.39%
XHB220121C000350002020-05-20 12:27PM EDT35.008.9010.6012.150.00-118041.48%
XHB220121C000360002020-05-05 10:17AM EDT36.006.609.9511.550.00-50141.07%
XHB220121C000370002020-05-11 9:30AM EDT37.006.829.3510.900.00--640.30%
XHB220121C000380002020-05-21 10:01AM EDT38.007.648.7510.300.00-11939.71%
XHB220121C000390002020-03-09 2:55PM EDT39.006.002.393.400.00-1195.91%
XHB220121C000400002020-05-26 9:54AM EDT40.008.037.659.150.00-31638.57%
XHB220121C000410002020-05-29 10:01AM EDT41.007.757.158.60+5.16+199.23%5038.01%
XHB220121C000430002020-04-17 12:08PM EDT43.002.203.154.550.00-14122.84%
XHB220121C000440002020-05-21 1:27PM EDT44.005.055.707.150.00-63536.80%
XHB220121C000450002020-04-28 9:40AM EDT45.003.005.457.050.00-10011838.03%
XHB220121C000460002020-01-02 1:40PM EDT46.005.603.508.500.00--046.39%
XHB220121C000470002019-12-02 12:12PM EDT47.004.904.805.150.00-117032.34%
XHB220121C000480002020-03-06 4:26PM EDT48.003.370.040.880.00-32212.67%
XHB220121C000490002020-05-12 1:17PM EDT49.002.253.755.150.00-628535.16%
XHB220121C000500002020-05-28 3:09PM EDT50.004.243.404.800.00-2011534.83%
XHB220121C000510002020-05-27 1:12PM EDT51.004.153.104.450.00-21734.42%
XHB220121C000520002020-03-27 4:37AM EDT52.001.060.010.920.00--017.07%
XHB220121C000530002020-04-24 3:03PM EDT53.000.671.853.100.00-102330.18%
XHB220121C000550002020-05-29 2:24PM EDT55.002.642.463.35+0.14+5.60%--33.53%
XHB220121C000560002020-01-02 12:28PM EDT56.001.950.005.000.00--042.61%
XHB220121C000570002020-03-24 1:06PM EDT57.000.410.160.720.00--6619.85%
XHB220121C000580002020-04-29 12:25PM EDT58.001.181.732.230.00-312230.45%
XHB220121C000600002020-05-29 11:48AM EDT60.001.651.101.95-0.09-5.17%143930.52%
XHB220121C000650002020-05-22 3:54PM EDT65.000.730.531.560.00-102431.80%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121P000150002020-05-29 3:17PM EDT15.000.560.190.66-0.24-30.00%256352.05%
XHB220121P000200002020-05-27 3:47PM EDT20.000.990.691.310.00-14952.95%
XHB220121P000250002020-05-18 12:34PM EDT25.002.351.502.140.00-1010747.97%
XHB220121P000300002020-05-18 3:49PM EDT30.003.602.623.250.00-3126843.65%
XHB220121P000310002020-05-18 12:08AM EDT31.005.002.903.500.00--5042.79%
XHB220121P000320002020-03-16 12:14AM EDT32.005.160.000.000.00--06.25%
XHB220121P000330002020-03-12 3:03PM EDT33.005.465.056.400.00-51051.16%
XHB220121P000340002020-03-05 2:09PM EDT34.006.007.6012.400.00-5673.12%
XHB220121P000350002020-03-11 1:11PM EDT35.007.006.057.500.00-1751.43%
XHB220121P000360002020-02-11 11:40AM EDT36.007.006.258.00+2.60+59.09%15050.46%
XHB220121P000390002019-11-27 11:50AM EDT39.002.550.005.000.00--031.31%
XHB220121P000400002020-05-28 2:38PM EDT40.006.506.157.100.00-218739.10%
XHB220121P000430002020-01-21 2:28PM EDT43.002.960.000.000.00-12900.00%
XHB220121P000440002020-02-28 1:26PM EDT44.005.5013.8515.550.00-12864.18%
XHB220121P000450002020-05-22 10:59AM EDT45.0010.648.559.750.00-124937.36%
XHB220121P000460002020-03-11 2:53PM EDT46.0010.6013.0515.450.00-28655.40%
XHB220121P000470002020-01-14 2:08PM EDT47.004.952.774.850.00-1373.71%
XHB220121P000480002020-03-27 4:07AM EDT48.0011.2515.4019.000.00-69662.79%
XHB220121P000500002020-01-06 11:18AM EDT50.007.453.508.500.00-4713.34%
XHB220121P000510002020-01-02 12:47PM EDT51.008.004.509.500.00--014.31%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more