UK Markets closed

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.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121C000150002020-10-06 10:14AM EST15.0040.870.000.000.00-10150.00%
XHB220121C000200002020-06-22 11:58AM EST20.0024.0028.2030.200.00-3160.00%
XHB220121C000250002020-10-09 8:30AM EST25.0032.2131.3032.400.00-11110.00%
XHB220121C000300002020-11-05 3:35PM EST30.0027.800.000.000.00-100.00%
XHB220121C000310002020-08-25 2:30PM EST31.0024.0021.4022.800.00-1241390.00%
XHB220121C000320002020-09-24 8:42AM EST32.0020.6024.0024.900.00-1360.00%
XHB220121C000330002020-09-24 8:38AM EST33.0019.6823.1024.100.00-170.00%
XHB220121C000340002020-09-29 9:33AM EST34.0020.8018.8019.300.00-1410.00%
XHB220121C000350002020-10-21 9:51AM EST35.0022.020.000.000.00-4000.00%
XHB220121C000360002020-06-17 1:27PM EST36.0012.7513.5015.600.00-110.00%
XHB220121C000370002020-09-01 2:08PM EST37.0018.8519.0019.300.00-120.00%
XHB220121C000380002020-09-21 1:43PM EST38.0015.9718.5019.200.00-4190.00%
XHB220121C000390002020-07-09 3:55PM EST39.006.000.000.000.00-1190.00%
XHB220121C000400002020-10-21 9:22AM EST40.0018.370.000.000.00-300.00%
XHB220121C000410002020-09-03 9:53AM EST41.0014.9116.0017.300.00-15190.00%
XHB220121C000420002020-10-13 11:41AM EST42.0017.340.000.000.00-300.00%
XHB220121C000430002020-10-09 2:12PM EST43.0016.6015.2016.500.00-1841350.00%
XHB220121C000440002020-08-24 2:46PM EST44.0014.0011.3012.500.00-6300.00%
XHB220121C000450002020-11-05 12:39PM EST45.0014.830.000.000.00-500.00%
XHB220121C000460002020-07-09 3:55PM EST46.005.600.000.000.00--100.00%
XHB220121C000470002020-10-12 2:25PM EST47.0014.000.000.000.00-1600.00%
XHB220121C000480002020-10-07 1:41PM EST48.0011.6011.5012.800.00-1270.00%
XHB220121C000490002020-10-19 1:40PM EST49.0011.500.000.000.00-200.00%
XHB220121C000500002020-11-04 3:42PM EST50.0010.700.000.000.00-2000.00%
XHB220121C000510002020-10-16 10:56AM EST51.0011.200.000.000.00-1000.00%
XHB220121C000520002020-10-29 12:51PM EST52.007.300.000.000.00-300.00%
XHB220121C000530002020-11-03 3:36PM EST53.008.000.000.000.00-200.00%
XHB220121C000540002020-09-24 12:15PM EST54.006.807.708.500.00-423713.55%
XHB220121C000550002020-11-05 12:39PM EST55.006.050.000.000.00-100.00%
XHB220121C000560002020-10-21 10:14AM EST56.006.970.000.000.00-200.00%
XHB220121C000570002020-10-22 8:30AM EST57.005.150.000.000.00-100.00%
XHB220121C000580002020-08-28 2:31PM EST58.006.005.605.900.00-212415.86%
XHB220121C000600002020-11-09 2:21PM EST60.004.300.000.000.00-300.00%
XHB220121C000650002020-11-10 3:49PM EST65.002.780.000.000.00-301.56%
XHB220121C000700002020-10-16 1:55PM EST70.001.700.000.000.00-103.13%
XHB220121C000750002020-10-09 8:33AM EST75.001.650.851.700.00-14123.99%
XHB220121C000800002020-10-15 2:41PM EST80.001.000.000.000.00-106.25%
XHB220121C000850002020-10-26 12:42PM EST85.000.300.000.000.00-106.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121P000150002020-11-10 1:59PM EST15.000.090.000.000.00-1025.00%
XHB220121P000200002020-11-05 9:30AM EST20.000.200.000.000.00-10025.00%
XHB220121P000250002020-11-05 2:37PM EST25.000.400.000.000.00-10025.00%
XHB220121P000300002020-11-10 3:57PM EST30.000.670.000.000.00-6012.50%
XHB220121P000310002020-10-21 10:36AM EST31.000.880.000.000.00-1012.50%
XHB220121P000320002020-09-11 9:32AM EST32.001.700.751.300.00-2654.30%
XHB220121P000330002020-09-21 2:37PM EST33.001.750.951.350.00-101053.88%
XHB220121P000340002020-08-18 11:16AM EST34.002.001.552.250.00-1560.43%
XHB220121P000350002020-10-21 10:36AM EST35.001.330.000.000.00-1012.50%
XHB220121P000360002020-07-09 3:55PM EST36.007.000.000.000.00-15812.50%
XHB220121P000390002020-07-09 3:55PM EST39.002.550.000.000.00--012.50%
XHB220121P000400002020-10-15 12:27PM EST40.002.000.000.000.00-2012.50%
XHB220121P000410002020-08-23 11:08PM EST41.003.590.000.000.00--012.50%
XHB220121P000420002020-09-28 11:10AM EST42.003.303.203.500.00-1054.76%
XHB220121P000430002020-07-09 3:55PM EST43.002.960.000.000.00-71266.25%
XHB220121P000440002020-11-09 3:04PM EST44.003.020.000.000.00-206.25%
XHB220121P000450002020-10-12 12:25PM EST45.003.100.000.000.00-1006.25%
XHB220121P000460002020-09-17 1:13PM EST46.004.803.103.700.00-310148.44%
XHB220121P000470002020-09-18 11:34AM EST47.004.503.403.900.00-445947.56%
XHB220121P000480002020-10-09 10:22AM EST48.004.153.504.200.00-29747.23%
XHB220121P000500002020-11-05 9:38AM EST50.004.300.000.000.00-106.25%
XHB220121P000510002020-07-09 3:55PM EST51.008.000.000.000.00--06.25%
XHB220121P000520002020-09-14 1:06PM EST52.007.505.005.600.00-1146.25%
XHB220121P000530002020-09-20 11:10PM EST53.007.706.206.500.00--148.62%
XHB220121P000540002020-09-20 11:10PM EST54.008.206.707.000.00--148.80%
XHB220121P000550002020-11-10 12:58PM EST55.007.100.000.000.00-2003.13%
XHB220121P000560002020-09-20 11:10PM EST56.009.307.608.000.00--148.91%
XHB220121P000570002020-10-16 9:16AM EST57.007.400.000.000.00-301.56%
XHB220121P000580002020-11-02 9:59AM EST58.009.500.000.000.00--01.56%
XHB220121P000600002020-11-09 10:07AM EST60.009.500.000.000.00-30000.78%
XHB220121P000650002020-11-02 2:30PM EST65.0014.200.000.000.00--00.00%
XHB220121P000700002020-11-02 2:29PM EST70.0018.200.000.000.00-200.00%