UK markets closed

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
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121C000150002021-07-12 9:35AM EDT15.0057.8058.2063.000.00-102116.02%
XHB220121C000200002020-06-22 12:58PM EDT20.0024.0028.2030.200.00-3160.00%
XHB220121C000250002020-10-09 9:30AM EDT25.0032.2131.3032.400.00-11110.00%
XHB220121C000300002021-06-03 11:43AM EDT30.0043.3941.5046.400.00-32692.97%
XHB220121C000310002020-08-25 3:30PM EDT31.0024.0021.4022.800.00-1241390.00%
XHB220121C000320002021-06-25 2:53PM EDT32.0040.0340.0044.700.00-31693.16%
XHB220121C000330002020-09-24 9:38AM EDT33.0019.6823.1024.100.00-170.00%
XHB220121C000340002020-09-29 10:33AM EDT34.0020.8018.8019.300.00-1410.00%
XHB220121C000350002021-04-30 11:27AM EDT35.0040.5037.6042.400.00-28895.75%
XHB220121C000360002020-06-17 2:27PM EDT36.0012.7513.5015.600.00-110.00%
XHB220121C000370002020-11-23 4:56PM EDT37.0022.3022.0023.200.00-110.00%
XHB220121C000380002021-05-20 10:33AM EDT38.0034.9029.8034.500.00-2110.00%
XHB220121C000390002021-06-14 11:42AM EDT39.0032.6231.8034.500.00-600.00%
XHB220121C000400002021-06-29 9:30AM EDT40.0033.000.000.000.00-2220.00%
XHB220121C000410002021-07-19 10:06AM EDT41.0028.5032.1035.700.00-21169.87%
XHB220121C000420002020-10-13 12:41PM EDT42.0017.3415.2016.800.00-340.00%
XHB220121C000430002021-03-25 10:23AM EDT43.0023.7829.5034.400.00-210874.39%
XHB220121C000440002021-04-12 3:51PM EDT44.0030.0726.7031.500.00-152437.79%
XHB220121C000450002021-06-14 10:36AM EDT45.0027.0426.4028.000.00-2600.00%
XHB220121C000460002020-12-17 2:24PM EDT46.0014.8715.4016.800.00--100.00%
XHB220121C000470002021-04-12 2:18PM EDT47.0026.8723.7028.500.00-1139833.59%
XHB220121C000480002020-10-07 2:41PM EDT48.0011.6011.5012.800.00-1270.00%
XHB220121C000490002021-01-12 10:38AM EDT49.0012.800.000.000.00-12730.00%
XHB220121C000500002021-07-15 3:42PM EDT50.0021.6423.1026.900.00-327853.39%
XHB220121C000510002021-07-06 12:51PM EDT51.0021.7523.4026.100.00-54653.56%
XHB220121C000520002021-06-21 2:51PM EDT52.0019.9619.1023.900.00-101536.72%
XHB220121C000530002021-07-29 12:00PM EDT53.0023.0521.5024.200.00-1810050.61%
XHB220121C000540002021-06-25 2:53PM EDT54.0018.6018.2023.000.00-311446.75%
XHB220121C000550002021-06-21 9:33AM EDT55.0016.460.000.000.00-1400.00%
XHB220121C000560002021-06-04 3:16PM EDT56.0018.2316.6019.000.00-1150.00%
XHB220121C000570002021-07-08 3:00PM EDT57.0015.8617.2020.200.00-17842.97%
XHB220121C000580002021-06-17 12:55PM EDT58.0014.3212.1016.200.00-21120.00%
XHB220121C000600002021-07-29 10:19AM EDT60.0015.9014.2018.500.00-137347.08%
XHB220121C000650002021-07-30 1:20PM EDT65.0012.0010.6014.10-0.10-0.83%32,06840.59%
XHB220121C000700002021-07-30 2:31PM EDT70.008.197.508.40-0.11-1.33%942,05426.29%
XHB220121C000750002021-07-30 3:30PM EDT75.005.203.905.70-0.02-0.38%9160426.52%
XHB220121C000800002021-07-30 9:30AM EDT80.002.952.853.20-0.05-1.67%3618624.17%
XHB220121C000850002021-07-30 3:30PM EDT85.001.451.002.30-0.05-3.33%2079926.71%
XHB220121C000900002021-07-23 10:47AM EDT90.000.700.004.80+0.35+100.00%1020246.42%
XHB220121C000950002021-06-30 9:53AM EDT95.000.250.200.350.00-130621.83%
XHB220121C001000002021-07-30 3:12PM EDT100.000.100.050.100.00-5223520.26%
XHB220121C001050002021-05-11 9:31AM EDT105.000.300.000.250.00-3326.91%
XHB220121C001200002021-05-17 12:00AM EDT120.000.75-0.000.00--012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121P000150002021-03-26 10:29AM EDT15.000.050.000.250.00-2384107.42%
XHB220121P000200002020-12-31 4:51PM EDT20.000.150.000.200.00-412985.94%
XHB220121P000250002021-07-20 3:37PM EDT25.000.100.000.500.00-20048482.81%
XHB220121P000300002021-07-27 12:23PM EDT30.000.100.000.100.00-118155.47%
XHB220121P000310002021-03-15 1:50PM EDT31.000.250.000.900.00-409075.49%
XHB220121P000320002021-02-16 4:30PM EDT32.000.500.005.000.00-27112.52%
XHB220121P000330002021-03-15 11:53AM EDT33.000.400.000.250.00-101056.84%
XHB220121P000340002021-01-15 3:14PM EDT34.000.570.000.000.00-1025.00%
XHB220121P000350002021-02-23 1:00PM EDT35.000.720.005.000.00-1022102.61%
XHB220121P000360002020-07-09 4:55PM EDT36.007.000.000.000.00-15825.00%
XHB220121P000390002021-06-16 11:06AM EDT39.000.150.000.150.00-1216647.56%
XHB220121P000400002021-07-19 12:41PM EDT40.000.050.050.300.00-24027851.76%
XHB220121P000410002021-02-19 11:25AM EDT41.001.400.005.000.00-1385.23%
XHB220121P000420002020-12-28 11:42AM EDT42.001.550.000.000.00-110725.00%
XHB220121P000430002021-05-13 9:30AM EDT43.000.370.000.300.00-112746.58%
XHB220121P000440002021-06-01 3:50PM EDT44.000.250.051.000.00-112050.34%
XHB220121P000450002021-07-27 2:01PM EDT45.000.200.002.250.00-124558.59%
XHB220121P000460002021-07-09 12:15PM EDT46.000.250.000.400.00-282644.19%
XHB220121P000470002021-06-14 12:43PM EDT47.000.400.001.150.00-145254.93%
XHB220121P000480002021-06-21 12:25PM EDT48.000.400.200.000.00-18412.50%
XHB220121P000490002021-06-17 12:16PM EDT49.000.550.251.200.00-1751.71%
XHB220121P000500002021-07-06 10:07AM EDT50.000.350.150.500.00-251,79139.75%
XHB220121P000510002021-04-14 10:50AM EDT51.000.700.353.100.00-1010153.74%
XHB220121P000520002021-05-19 2:33PM EDT52.001.000.051.350.00-62047.83%
XHB220121P000530002021-06-17 12:16PM EDT53.000.900.001.800.00-1450.54%
XHB220121P000540002021-02-12 2:54PM EDT54.003.100.055.000.00-121555.04%
XHB220121P000550002021-07-07 11:34AM EDT55.000.600.001.150.00-22,73640.26%
XHB220121P000560002021-05-10 10:58AM EDT56.000.700.201.850.00-71145.23%
XHB220121P000570002021-07-26 3:49PM EDT57.000.700.001.000.00-19835.28%
XHB220121P000580002021-07-14 9:40AM EDT58.001.100.101.150.00-11,38435.16%
XHB220121P000600002021-07-20 9:41AM EDT60.001.700.151.300.00-1037633.20%
XHB220121P000650002021-07-29 3:31PM EDT65.001.771.805.000.00-21,22648.21%
XHB220121P000700002021-07-27 9:30AM EDT70.003.802.254.700.00-11,17635.32%
XHB220121P000750002021-07-29 10:13AM EDT75.005.002.855.600.00-623627.94%
XHB220121P000800002021-07-29 3:31PM EDT80.007.676.109.200.00-213731.03%
XHB220121P000850002021-07-23 10:35AM EDT85.0012.508.9013.400.00-21534.69%
XHB220121P000900002021-07-23 11:18AM EDT90.0016.4013.1017.000.00-33533.24%
XHB220121P000950002021-06-18 11:45AM EDT95.0024.6022.0026.600.00-63951.67%
XHB220121P001000002021-05-18 2:35PM EDT100.0026.4027.5032.100.00-10359.61%
XHB220121P001050002021-04-19 1:20PM EDT105.0031.0930.2035.000.00--251.53%
XHB220121P001100002021-04-19 9:44AM EDT110.0035.300.000.000.00--10.00%