XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220121C00015000 | 2020-04-06 10:10AM EDT | 15.00 | 14.86 | 19.20 | 24.00 | 0.00 | - | 10 | 15 | 0.00% |
| XHB220121C00020000 | 2020-05-28 2:37PM EDT | 20.00 | 23.30 | 22.00 | 23.85 | 0.00 | - | 4 | 17 | 57.76% |
| XHB220121C00025000 | 2020-05-11 2:24PM EDT | 25.00 | 14.51 | 17.80 | 19.60 | 0.00 | - | 4 | 112 | 50.68% |
| XHB220121C00030000 | 2020-05-26 3:08PM EDT | 30.00 | 14.15 | 14.00 | 15.65 | 0.00 | - | 21 | 92 | 45.33% |
| XHB220121C00031000 | 2020-05-18 10:00AM EDT | 31.00 | 11.00 | 13.25 | 14.95 | 0.00 | - | 6 | 150 | 44.70% |
| XHB220121C00032000 | 2020-05-11 9:30AM EDT | 32.00 | 9.82 | 12.55 | 14.20 | 0.00 | - | 2 | 37 | 43.69% |
| XHB220121C00033000 | 2020-05-04 9:35AM EDT | 33.00 | 6.89 | 11.90 | 13.50 | 0.00 | - | 2 | 6 | 42.93% |
| XHB220121C00034000 | 2020-05-20 2:29PM EDT | 34.00 | 9.30 | 11.20 | 12.85 | 0.00 | - | 1 | 44 | 42.39% |
| XHB220121C00035000 | 2020-05-20 12:27PM EDT | 35.00 | 8.90 | 10.60 | 12.15 | 0.00 | - | 1 | 180 | 41.48% |
| XHB220121C00036000 | 2020-05-05 10:17AM EDT | 36.00 | 6.60 | 9.95 | 11.55 | 0.00 | - | 50 | 1 | 41.07% |
| XHB220121C00037000 | 2020-05-11 9:30AM EDT | 37.00 | 6.82 | 9.35 | 10.90 | 0.00 | - | - | 6 | 40.30% |
| XHB220121C00038000 | 2020-05-21 10:01AM EDT | 38.00 | 7.64 | 8.75 | 10.30 | 0.00 | - | 1 | 19 | 39.71% |
| XHB220121C00039000 | 2020-03-09 2:55PM EDT | 39.00 | 6.00 | 2.39 | 3.40 | 0.00 | - | 1 | 19 | 5.91% |
| XHB220121C00040000 | 2020-05-26 9:54AM EDT | 40.00 | 8.03 | 7.65 | 9.15 | 0.00 | - | 3 | 16 | 38.57% |
| XHB220121C00041000 | 2020-05-29 10:01AM EDT | 41.00 | 7.75 | 7.15 | 8.60 | +5.16 | +199.23% | 5 | 0 | 38.01% |
| XHB220121C00043000 | 2020-04-17 12:08PM EDT | 43.00 | 2.20 | 3.15 | 4.55 | 0.00 | - | 1 | 41 | 22.84% |
| XHB220121C00044000 | 2020-05-21 1:27PM EDT | 44.00 | 5.05 | 5.70 | 7.15 | 0.00 | - | 6 | 35 | 36.80% |
| XHB220121C00045000 | 2020-04-28 9:40AM EDT | 45.00 | 3.00 | 5.45 | 7.05 | 0.00 | - | 100 | 118 | 38.03% |
| XHB220121C00046000 | 2020-01-02 1:40PM EDT | 46.00 | 5.60 | 3.50 | 8.50 | 0.00 | - | - | 0 | 46.39% |
| XHB220121C00047000 | 2019-12-02 12:12PM EDT | 47.00 | 4.90 | 4.80 | 5.15 | 0.00 | - | 117 | 0 | 32.34% |
| XHB220121C00048000 | 2020-03-06 4:26PM EDT | 48.00 | 3.37 | 0.04 | 0.88 | 0.00 | - | 3 | 22 | 12.67% |
| XHB220121C00049000 | 2020-05-12 1:17PM EDT | 49.00 | 2.25 | 3.75 | 5.15 | 0.00 | - | 6 | 285 | 35.16% |
| XHB220121C00050000 | 2020-05-28 3:09PM EDT | 50.00 | 4.24 | 3.40 | 4.80 | 0.00 | - | 20 | 115 | 34.83% |
| XHB220121C00051000 | 2020-05-27 1:12PM EDT | 51.00 | 4.15 | 3.10 | 4.45 | 0.00 | - | 2 | 17 | 34.42% |
| XHB220121C00052000 | 2020-03-27 4:37AM EDT | 52.00 | 1.06 | 0.01 | 0.92 | 0.00 | - | - | 0 | 17.07% |
| XHB220121C00053000 | 2020-04-24 3:03PM EDT | 53.00 | 0.67 | 1.85 | 3.10 | 0.00 | - | 10 | 23 | 30.18% |
| XHB220121C00055000 | 2020-05-29 2:24PM EDT | 55.00 | 2.64 | 2.46 | 3.35 | +0.14 | +5.60% | - | - | 33.53% |
| XHB220121C00056000 | 2020-01-02 12:28PM EDT | 56.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | - | 0 | 42.61% |
| XHB220121C00057000 | 2020-03-24 1:06PM EDT | 57.00 | 0.41 | 0.16 | 0.72 | 0.00 | - | - | 66 | 19.85% |
| XHB220121C00058000 | 2020-04-29 12:25PM EDT | 58.00 | 1.18 | 1.73 | 2.23 | 0.00 | - | 3 | 122 | 30.45% |
| XHB220121C00060000 | 2020-05-29 11:48AM EDT | 60.00 | 1.65 | 1.10 | 1.95 | -0.09 | -5.17% | 1 | 439 | 30.52% |
| XHB220121C00065000 | 2020-05-22 3:54PM EDT | 65.00 | 0.73 | 0.53 | 1.56 | 0.00 | - | 10 | 24 | 31.80% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220121P00015000 | 2020-05-29 3:17PM EDT | 15.00 | 0.56 | 0.19 | 0.66 | -0.24 | -30.00% | 2 | 563 | 52.05% |
| XHB220121P00020000 | 2020-05-27 3:47PM EDT | 20.00 | 0.99 | 0.69 | 1.31 | 0.00 | - | 1 | 49 | 52.95% |
| XHB220121P00025000 | 2020-05-18 12:34PM EDT | 25.00 | 2.35 | 1.50 | 2.14 | 0.00 | - | 10 | 107 | 47.97% |
| XHB220121P00030000 | 2020-05-18 3:49PM EDT | 30.00 | 3.60 | 2.62 | 3.25 | 0.00 | - | 31 | 268 | 43.65% |
| XHB220121P00031000 | 2020-05-18 12:08AM EDT | 31.00 | 5.00 | 2.90 | 3.50 | 0.00 | - | - | 50 | 42.79% |
| XHB220121P00032000 | 2020-03-16 12:14AM EDT | 32.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XHB220121P00033000 | 2020-03-12 3:03PM EDT | 33.00 | 5.46 | 5.05 | 6.40 | 0.00 | - | 5 | 10 | 51.16% |
| XHB220121P00034000 | 2020-03-05 2:09PM EDT | 34.00 | 6.00 | 7.60 | 12.40 | 0.00 | - | 5 | 6 | 73.12% |
| XHB220121P00035000 | 2020-03-11 1:11PM EDT | 35.00 | 7.00 | 6.05 | 7.50 | 0.00 | - | 1 | 7 | 51.43% |
| XHB220121P00036000 | 2020-02-11 11:40AM EDT | 36.00 | 7.00 | 6.25 | 8.00 | +2.60 | +59.09% | 15 | 0 | 50.46% |
| XHB220121P00039000 | 2019-11-27 11:50AM EDT | 39.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | - | 0 | 31.31% |
| XHB220121P00040000 | 2020-05-28 2:38PM EDT | 40.00 | 6.50 | 6.15 | 7.10 | 0.00 | - | 2 | 187 | 39.10% |
| XHB220121P00043000 | 2020-01-21 2:28PM EDT | 43.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| XHB220121P00044000 | 2020-02-28 1:26PM EDT | 44.00 | 5.50 | 13.85 | 15.55 | 0.00 | - | 1 | 28 | 64.18% |
| XHB220121P00045000 | 2020-05-22 10:59AM EDT | 45.00 | 10.64 | 8.55 | 9.75 | 0.00 | - | 1 | 249 | 37.36% |
| XHB220121P00046000 | 2020-03-11 2:53PM EDT | 46.00 | 10.60 | 13.05 | 15.45 | 0.00 | - | 2 | 86 | 55.40% |
| XHB220121P00047000 | 2020-01-14 2:08PM EDT | 47.00 | 4.95 | 2.77 | 4.85 | 0.00 | - | 1 | 37 | 3.71% |
| XHB220121P00048000 | 2020-03-27 4:07AM EDT | 48.00 | 11.25 | 15.40 | 19.00 | 0.00 | - | 6 | 96 | 62.79% |
| XHB220121P00050000 | 2020-01-06 11:18AM EDT | 50.00 | 7.45 | 3.50 | 8.50 | 0.00 | - | 4 | 7 | 13.34% |
| XHB220121P00051000 | 2020-01-02 12:47PM EDT | 51.00 | 8.00 | 4.50 | 9.50 | 0.00 | - | - | 0 | 14.31% |
© 2020 Verizon Media. All rights reserved.