SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
79.38+1.27 (+1.63%)
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 | 2020-10-06 11:14AM EDT | 15.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| 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 | 2021-04-08 9:36AM EDT | 30.00 | 42.00 | 47.00 | 52.00 | 0.00 | - | 1 | 31 | 53.52% |
| XHB220121C00031000 | 2020-08-25 3:30PM EDT | 31.00 | 24.00 | 21.40 | 22.80 | 0.00 | - | 124 | 139 | 0.00% |
| XHB220121C00032000 | 2021-01-04 12:59PM EDT | 32.00 | 24.70 | 27.50 | 32.50 | 0.00 | - | 9 | 37 | 0.00% |
| 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 | 42.00 | 47.00 | 0.00 | - | 2 | 88 | 88.87% |
| 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 | 2021-04-23 10:57AM EDT | 38.00 | 34.88 | 39.00 | 44.00 | 0.00 | - | 6 | 11 | 81.42% |
| XHB220121C00039000 | 2020-07-09 4:55PM EDT | 39.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| XHB220121C00040000 | 2021-04-27 11:04AM EDT | 40.00 | 36.40 | 37.00 | 41.80 | 0.00 | - | 5 | 34 | 74.80% |
| XHB220121C00041000 | 2021-02-01 4:41PM EDT | 41.00 | 21.10 | 22.10 | 22.80 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00% |
| XHB220121C00044000 | 2021-04-12 3:51PM EDT | 44.00 | 30.07 | 33.00 | 37.90 | 0.00 | - | 15 | 24 | 67.32% |
| XHB220121C00045000 | 2021-04-30 11:33AM EDT | 45.00 | 30.60 | 32.00 | 36.90 | 0.00 | - | 3 | 87 | 65.32% |
| 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 | 30.00 | 35.00 | 0.00 | - | 11 | 398 | 62.28% |
| 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 | 2021-05-03 1:33PM EDT | 50.00 | 27.20 | 27.00 | 32.00 | 0.00 | - | 1 | 308 | 56.70% |
| XHB220121C00051000 | 2021-04-13 12:35PM EDT | 51.00 | 23.00 | 26.00 | 30.90 | 0.00 | - | 30 | 51 | 54.14% |
| XHB220121C00052000 | 2021-04-15 3:50PM EDT | 52.00 | 22.19 | 25.00 | 29.90 | 0.00 | - | 16 | 27 | 52.39% |
| XHB220121C00053000 | 2021-04-23 10:57AM EDT | 53.00 | 20.30 | 24.00 | 29.00 | 0.00 | - | 6 | 139 | 51.42% |
| XHB220121C00054000 | 2021-04-19 2:52PM EDT | 54.00 | 21.21 | 23.00 | 27.90 | 0.00 | - | 10 | 55 | 48.99% |
| XHB220121C00055000 | 2021-04-30 9:30AM EDT | 55.00 | 20.25 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 48.02% |
| XHB220121C00056000 | 2021-03-04 2:10PM EDT | 56.00 | 9.20 | 14.50 | 19.40 | 0.00 | - | 1 | 16 | 0.00% |
| XHB220121C00057000 | 2021-05-05 1:14PM EDT | 57.00 | 20.80 | 20.50 | 25.00 | 0.00 | - | 1 | 89 | 44.73% |
| XHB220121C00058000 | 2021-02-12 1:36PM EDT | 58.00 | 11.01 | 9.00 | 14.00 | 0.00 | - | 2 | 112 | 0.00% |
| XHB220121C00060000 | 2021-05-06 11:39AM EDT | 60.00 | 18.55 | 17.50 | 22.40 | 0.00 | - | 1 | 376 | 42.37% |
| XHB220121C00065000 | 2021-05-05 2:04PM EDT | 65.00 | 14.20 | 13.00 | 17.90 | 0.00 | - | 8 | 2,067 | 37.06% |
| XHB220121C00070000 | 2021-05-07 1:53PM EDT | 70.00 | 11.80 | 11.50 | 12.00 | +1.00 | +9.26% | 36 | 2,083 | 24.83% |
| XHB220121C00075000 | 2021-05-07 3:40PM EDT | 75.00 | 8.35 | 6.00 | 10.70 | +0.95 | +12.84% | 75 | 330 | 32.20% |
| XHB220121C00080000 | 2021-05-07 3:40PM EDT | 80.00 | 5.60 | 3.00 | 6.30 | +0.90 | +19.15% | 4 | 0 | 24.70% |
| XHB220121C00085000 | 2021-05-07 1:22PM EDT | 85.00 | 3.40 | 1.90 | 5.90 | +0.50 | +17.24% | 23 | 826 | 30.55% |
| XHB220121C00090000 | 2021-05-05 10:05AM EDT | 90.00 | 1.45 | 0.50 | 2.10 | 0.00 | - | 8 | 188 | 21.01% |
| XHB220121C00095000 | 2021-05-04 2:59PM EDT | 95.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 3 | 288 | 38.16% |
| XHB220121C00100000 | 2021-05-07 2:03PM EDT | 100.00 | 0.65 | 0.00 | 5.00 | +0.16 | +32.65% | 1 | 164 | 42.69% |
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 | 90.43% |
| XHB220121P00020000 | 2020-12-31 4:51PM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 129 | 72.85% |
| XHB220121P00025000 | 2021-03-30 10:02AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 221 | 70.51% |
| XHB220121P00030000 | 2021-05-04 3:58PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 589 | 52.25% |
| XHB220121P00031000 | 2021-03-15 1:50PM EDT | 31.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 40 | 90 | 64.65% |
| XHB220121P00032000 | 2021-02-16 4:30PM EDT | 32.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 95.65% |
| XHB220121P00033000 | 2021-03-15 11:53AM EDT | 33.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 54.59% |
| 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 | 87.57% |
| XHB220121P00036000 | 2020-07-09 4:55PM EDT | 36.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 25.00% |
| XHB220121P00039000 | 2021-03-24 3:38PM EDT | 39.00 | 0.40 | 0.00 | 2.80 | 0.00 | - | 162 | 166 | 65.55% |
| XHB220121P00040000 | 2021-05-07 9:30AM EDT | 40.00 | 0.25 | 0.10 | 5.00 | -0.38 | -60.32% | 20 | 611 | 76.12% |
| XHB220121P00041000 | 2021-02-19 11:25AM EDT | 41.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 73.44% |
| XHB220121P00042000 | 2020-12-28 11:42AM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| XHB220121P00043000 | 2021-04-28 9:47AM EDT | 43.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 1 | 127 | 43.21% |
| XHB220121P00044000 | 2021-01-12 11:03AM EDT | 44.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| XHB220121P00045000 | 2021-04-05 12:10PM EDT | 45.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 245 | 46.36% |
| XHB220121P00046000 | 2021-03-29 9:32AM EDT | 46.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 2 | 826 | 44.14% |
| XHB220121P00047000 | 2021-04-21 10:52AM EDT | 47.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 61.30% |
| XHB220121P00048000 | 2021-04-22 12:56PM EDT | 48.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 84 | 59.42% |
| XHB220121P00049000 | 2021-04-09 1:51PM EDT | 49.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 3 | 0 | 57.59% |
| XHB220121P00050000 | 2021-05-05 1:35PM EDT | 50.00 | 0.49 | 0.30 | 0.55 | 0.00 | - | 100 | 1,825 | 36.38% |
| XHB220121P00051000 | 2021-04-14 10:50AM EDT | 51.00 | 0.70 | 0.35 | 5.00 | 0.00 | - | 10 | 101 | 55.35% |
| XHB220121P00052000 | 2021-04-05 3:57PM EDT | 52.00 | 1.01 | 0.00 | 1.40 | 0.00 | - | 10 | 15 | 43.20% |
| XHB220121P00053000 | 2021-03-29 3:49PM EDT | 53.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 50.56% |
| XHB220121P00054000 | 2021-02-12 2:54PM EDT | 54.00 | 3.10 | 0.05 | 5.00 | 0.00 | - | 12 | 15 | 65.10% |
| XHB220121P00055000 | 2021-04-26 11:49AM EDT | 55.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2,338 | 63.10% |
| XHB220121P00056000 | 2021-04-14 12:57PM EDT | 56.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 61.13% |
| XHB220121P00057000 | 2021-04-29 10:25AM EDT | 57.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 64 | 59.19% |
| XHB220121P00058000 | 2021-05-05 10:04AM EDT | 58.00 | 1.07 | 0.00 | 4.90 | 0.00 | - | 15 | 0 | 56.71% |
| XHB220121P00060000 | 2021-05-05 3:04PM EDT | 60.00 | 1.25 | 0.15 | 2.90 | 0.00 | - | 2 | 308 | 41.69% |
| XHB220121P00065000 | 2021-05-03 3:35PM EDT | 65.00 | 2.06 | 0.00 | 5.00 | 0.00 | - | 1 | 529 | 44.46% |
| XHB220121P00070000 | 2021-05-07 3:52PM EDT | 70.00 | 2.90 | 2.85 | 3.00 | -0.30 | -9.37% | 9 | 774 | 26.66% |
| XHB220121P00075000 | 2021-05-04 12:23PM EDT | 75.00 | 5.60 | 2.40 | 7.00 | 0.00 | - | 17 | 139 | 34.92% |
| XHB220121P00080000 | 2021-05-05 3:46PM EDT | 80.00 | 7.50 | 4.40 | 9.00 | 0.00 | - | 12 | 12 | 32.55% |
| XHB220121P00085000 | 2021-05-07 1:01PM EDT | 85.00 | 9.80 | 7.30 | 12.00 | -1.00 | -9.26% | 1 | 4 | 32.39% |
| XHB220121P00090000 | 2021-03-29 3:05PM EDT | 90.00 | 21.20 | 13.10 | 17.90 | 0.00 | - | 21 | 29 | 41.89% |
| XHB220121P00095000 | 2021-04-21 3:34PM EDT | 95.00 | 21.70 | 14.60 | 19.50 | 0.00 | - | 1 | 0 | 33.56% |
| XHB220121P00100000 | 2021-05-03 9:48AM EDT | 100.00 | 24.50 | 19.00 | 24.00 | 0.00 | - | - | 0 | 35.71% |
| XHB220121P00105000 | 2021-04-19 1:20PM EDT | 105.00 | 31.09 | 23.60 | 28.50 | 0.00 | - | - | 0 | 37.18% |
| XHB220121P00110000 | 2021-04-19 9:44AM EDT | 110.00 | 35.30 | 28.60 | 33.50 | 0.00 | - | - | 1 | 40.64% |
© 2021 Verizon Media. All rights reserved.
