SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.97+1.10 (+1.81%)
As of 1:02PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220121C00015000 | 2020-10-06 10:14AM EST | 15.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| XHB220121C00020000 | 2020-06-22 11:58AM EST | 20.00 | 24.00 | 28.20 | 30.20 | 0.00 | - | 3 | 16 | 0.00% |
| XHB220121C00025000 | 2020-10-09 8:30AM EST | 25.00 | 32.21 | 31.30 | 32.40 | 0.00 | - | 1 | 111 | 0.00% |
| XHB220121C00030000 | 2020-11-05 3:35PM EST | 30.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB220121C00031000 | 2020-08-25 2:30PM EST | 31.00 | 24.00 | 21.40 | 22.80 | 0.00 | - | 124 | 139 | 0.00% |
| XHB220121C00032000 | 2020-09-24 8:42AM EST | 32.00 | 20.60 | 24.00 | 24.90 | 0.00 | - | 1 | 36 | 0.00% |
| XHB220121C00033000 | 2020-09-24 8:38AM EST | 33.00 | 19.68 | 23.10 | 24.10 | 0.00 | - | 1 | 7 | 0.00% |
| XHB220121C00034000 | 2020-09-29 9:33AM EST | 34.00 | 20.80 | 18.80 | 19.30 | 0.00 | - | 1 | 41 | 0.00% |
| XHB220121C00035000 | 2020-10-21 9:51AM EST | 35.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XHB220121C00036000 | 2020-06-17 1:27PM EST | 36.00 | 12.75 | 13.50 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220121C00037000 | 2020-09-01 2:08PM EST | 37.00 | 18.85 | 19.00 | 19.30 | 0.00 | - | 1 | 2 | 0.00% |
| XHB220121C00038000 | 2020-09-21 1:43PM EST | 38.00 | 15.97 | 18.50 | 19.20 | 0.00 | - | 4 | 19 | 0.00% |
| XHB220121C00039000 | 2020-07-09 3:55PM EST | 39.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| XHB220121C00040000 | 2020-10-21 9:22AM EST | 40.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB220121C00041000 | 2020-09-03 9:53AM EST | 41.00 | 14.91 | 16.00 | 17.30 | 0.00 | - | 15 | 19 | 0.00% |
| XHB220121C00042000 | 2020-10-13 11:41AM EST | 42.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB220121C00043000 | 2020-10-09 2:12PM EST | 43.00 | 16.60 | 15.20 | 16.50 | 0.00 | - | 184 | 135 | 0.00% |
| XHB220121C00044000 | 2020-08-24 2:46PM EST | 44.00 | 14.00 | 11.30 | 12.50 | 0.00 | - | 6 | 30 | 0.00% |
| XHB220121C00045000 | 2020-11-05 12:39PM EST | 45.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB220121C00046000 | 2020-07-09 3:55PM EST | 46.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XHB220121C00047000 | 2020-10-12 2:25PM EST | 47.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XHB220121C00048000 | 2020-10-07 1:41PM EST | 48.00 | 11.60 | 11.50 | 12.80 | 0.00 | - | 1 | 27 | 0.00% |
| XHB220121C00049000 | 2020-10-19 1:40PM EST | 49.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB220121C00050000 | 2020-11-04 3:42PM EST | 50.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XHB220121C00051000 | 2020-10-16 10:56AM EST | 51.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB220121C00052000 | 2020-10-29 12:51PM EST | 52.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB220121C00053000 | 2020-11-03 3:36PM EST | 53.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB220121C00054000 | 2020-09-24 12:15PM EST | 54.00 | 6.80 | 7.70 | 8.50 | 0.00 | - | 42 | 37 | 13.55% |
| XHB220121C00055000 | 2020-11-05 12:39PM EST | 55.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB220121C00056000 | 2020-10-21 10:14AM EST | 56.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB220121C00057000 | 2020-10-22 8:30AM EST | 57.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB220121C00058000 | 2020-08-28 2:31PM EST | 58.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 2 | 124 | 15.86% |
| XHB220121C00060000 | 2020-11-09 2:21PM EST | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB220121C00065000 | 2020-11-10 3:49PM EST | 65.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XHB220121C00070000 | 2020-10-16 1:55PM EST | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB220121C00075000 | 2020-10-09 8:33AM EST | 75.00 | 1.65 | 0.85 | 1.70 | 0.00 | - | 1 | 41 | 23.99% |
| XHB220121C00080000 | 2020-10-15 2:41PM EST | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB220121C00085000 | 2020-10-26 12:42PM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220121P00015000 | 2020-11-10 1:59PM EST | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB220121P00020000 | 2020-11-05 9:30AM EST | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XHB220121P00025000 | 2020-11-05 2:37PM EST | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XHB220121P00030000 | 2020-11-10 3:57PM EST | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XHB220121P00031000 | 2020-10-21 10:36AM EST | 31.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB220121P00032000 | 2020-09-11 9:32AM EST | 32.00 | 1.70 | 0.75 | 1.30 | 0.00 | - | 2 | 6 | 54.30% |
| XHB220121P00033000 | 2020-09-21 2:37PM EST | 33.00 | 1.75 | 0.95 | 1.35 | 0.00 | - | 10 | 10 | 53.88% |
| XHB220121P00034000 | 2020-08-18 11:16AM EST | 34.00 | 2.00 | 1.55 | 2.25 | 0.00 | - | 1 | 5 | 60.43% |
| XHB220121P00035000 | 2020-10-21 10:36AM EST | 35.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB220121P00036000 | 2020-07-09 3:55PM EST | 36.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 12.50% |
| XHB220121P00039000 | 2020-07-09 3:55PM EST | 39.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB220121P00040000 | 2020-10-15 12:27PM EST | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB220121P00041000 | 2020-08-23 11:08PM EST | 41.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB220121P00042000 | 2020-09-28 11:10AM EST | 42.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 54.76% |
| XHB220121P00043000 | 2020-07-09 3:55PM EST | 43.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 6.25% |
| XHB220121P00044000 | 2020-11-09 3:04PM EST | 44.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB220121P00045000 | 2020-10-12 12:25PM EST | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB220121P00046000 | 2020-09-17 1:13PM EST | 46.00 | 4.80 | 3.10 | 3.70 | 0.00 | - | 3 | 101 | 48.44% |
| XHB220121P00047000 | 2020-09-18 11:34AM EST | 47.00 | 4.50 | 3.40 | 3.90 | 0.00 | - | 4 | 459 | 47.56% |
| XHB220121P00048000 | 2020-10-09 10:22AM EST | 48.00 | 4.15 | 3.50 | 4.20 | 0.00 | - | 2 | 97 | 47.23% |
| XHB220121P00050000 | 2020-11-05 9:38AM EST | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB220121P00051000 | 2020-07-09 3:55PM EST | 51.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XHB220121P00052000 | 2020-09-14 1:06PM EST | 52.00 | 7.50 | 5.00 | 5.60 | 0.00 | - | 1 | 1 | 46.25% |
| XHB220121P00053000 | 2020-09-20 11:10PM EST | 53.00 | 7.70 | 6.20 | 6.50 | 0.00 | - | - | 1 | 48.62% |
| XHB220121P00054000 | 2020-09-20 11:10PM EST | 54.00 | 8.20 | 6.70 | 7.00 | 0.00 | - | - | 1 | 48.80% |
| XHB220121P00055000 | 2020-11-10 12:58PM EST | 55.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XHB220121P00056000 | 2020-09-20 11:10PM EST | 56.00 | 9.30 | 7.60 | 8.00 | 0.00 | - | - | 1 | 48.91% |
| XHB220121P00057000 | 2020-10-16 9:16AM EST | 57.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XHB220121P00058000 | 2020-11-02 9:59AM EST | 58.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XHB220121P00060000 | 2020-11-09 10:07AM EST | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| XHB220121P00065000 | 2020-11-02 2:30PM EST | 65.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB220121P00070000 | 2020-11-02 2:29PM EST | 70.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
