UK markets closed

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
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121C000150002020-10-06 11:14AM EDT15.0040.870.000.000.00-10150.00%
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%
XHB220121C000300002021-04-08 9:36AM EDT30.0042.0047.0052.000.00-13153.52%
XHB220121C000310002020-08-25 3:30PM EDT31.0024.0021.4022.800.00-1241390.00%
XHB220121C000320002021-01-04 12:59PM EDT32.0024.7027.5032.500.00-9370.00%
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 EDT35.0040.5042.0047.000.00-28888.87%
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%
XHB220121C000380002021-04-23 10:57AM EDT38.0034.8839.0044.000.00-61181.42%
XHB220121C000390002020-07-09 4:55PM EDT39.006.000.000.000.00-1190.00%
XHB220121C000400002021-04-27 11:04AM EDT40.0036.4037.0041.800.00-53474.80%
XHB220121C000410002021-02-01 4:41PM EDT41.0021.1022.1022.800.00-200.00%
XHB220121C000420002020-10-13 12:41PM EDT42.0017.3415.2016.800.00-340.00%
XHB220121C000430002021-03-25 10:23AM EDT43.0023.7829.5034.400.00-21080.00%
XHB220121C000440002021-04-12 3:51PM EDT44.0030.0733.0037.900.00-152467.32%
XHB220121C000450002021-04-30 11:33AM EDT45.0030.6032.0036.900.00-38765.32%
XHB220121C000460002020-12-17 2:24PM EDT46.0014.8715.4016.800.00--100.00%
XHB220121C000470002021-04-12 2:18PM EDT47.0026.8730.0035.000.00-1139862.28%
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%
XHB220121C000500002021-05-03 1:33PM EDT50.0027.2027.0032.000.00-130856.70%
XHB220121C000510002021-04-13 12:35PM EDT51.0023.0026.0030.900.00-305154.14%
XHB220121C000520002021-04-15 3:50PM EDT52.0022.1925.0029.900.00-162752.39%
XHB220121C000530002021-04-23 10:57AM EDT53.0020.3024.0029.000.00-613951.42%
XHB220121C000540002021-04-19 2:52PM EDT54.0021.2123.0027.900.00-105548.99%
XHB220121C000550002021-04-30 9:30AM EDT55.0020.2522.0027.000.00-1048.02%
XHB220121C000560002021-03-04 2:10PM EDT56.009.2014.5019.400.00-1160.00%
XHB220121C000570002021-05-05 1:14PM EDT57.0020.8020.5025.000.00-18944.73%
XHB220121C000580002021-02-12 1:36PM EDT58.0011.019.0014.000.00-21120.00%
XHB220121C000600002021-05-06 11:39AM EDT60.0018.5517.5022.400.00-137642.37%
XHB220121C000650002021-05-05 2:04PM EDT65.0014.2013.0017.900.00-82,06737.06%
XHB220121C000700002021-05-07 1:53PM EDT70.0011.8011.5012.00+1.00+9.26%362,08324.83%
XHB220121C000750002021-05-07 3:40PM EDT75.008.356.0010.70+0.95+12.84%7533032.20%
XHB220121C000800002021-05-07 3:40PM EDT80.005.603.006.30+0.90+19.15%4024.70%
XHB220121C000850002021-05-07 1:22PM EDT85.003.401.905.90+0.50+17.24%2382630.55%
XHB220121C000900002021-05-05 10:05AM EDT90.001.450.502.100.00-818821.01%
XHB220121C000950002021-05-04 2:59PM EDT95.000.800.005.000.00-328838.16%
XHB220121C001000002021-05-07 2:03PM EDT100.000.650.005.00+0.16+32.65%116442.69%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121P000150002021-03-26 10:29AM EDT15.000.050.000.250.00-238490.43%
XHB220121P000200002020-12-31 4:51PM EDT20.000.150.000.200.00-412972.85%
XHB220121P000250002021-03-30 10:02AM EDT25.000.050.000.500.00-322170.51%
XHB220121P000300002021-05-04 3:58PM EDT30.000.100.050.150.00-258952.25%
XHB220121P000310002021-03-15 1:50PM EDT31.000.250.000.900.00-409064.65%
XHB220121P000320002021-02-16 4:30PM EDT32.000.500.005.000.00-2795.65%
XHB220121P000330002021-03-15 11:53AM EDT33.000.400.000.250.00-101054.59%
XHB220121P000340002021-01-15 3:14PM EDT34.000.570.000.000.00-1025.00%
XHB220121P000350002021-02-23 1:00PM EDT35.000.720.005.000.00-102287.57%
XHB220121P000360002020-07-09 4:55PM EDT36.007.000.000.000.00-15825.00%
XHB220121P000390002021-03-24 3:38PM EDT39.000.400.002.800.00-16216665.55%
XHB220121P000400002021-05-07 9:30AM EDT40.000.250.105.00-0.38-60.32%2061176.12%
XHB220121P000410002021-02-19 11:25AM EDT41.001.400.005.000.00-1373.44%
XHB220121P000420002020-12-28 11:42AM EDT42.001.550.000.000.00-110712.50%
XHB220121P000430002021-04-28 9:47AM EDT43.000.340.000.400.00-112743.21%
XHB220121P000440002021-01-12 11:03AM EDT44.001.750.000.000.00-212012.50%
XHB220121P000450002021-04-05 12:10PM EDT45.000.550.000.750.00-524546.36%
XHB220121P000460002021-03-29 9:32AM EDT46.000.700.200.700.00-282644.14%
XHB220121P000470002021-04-21 10:52AM EDT47.000.550.005.000.00-4061.30%
XHB220121P000480002021-04-22 12:56PM EDT48.000.500.005.000.00-28459.42%
XHB220121P000490002021-04-09 1:51PM EDT49.000.700.005.000.00-3057.59%
XHB220121P000500002021-05-05 1:35PM EDT50.000.490.300.550.00-1001,82536.38%
XHB220121P000510002021-04-14 10:50AM EDT51.000.700.355.000.00-1010155.35%
XHB220121P000520002021-04-05 3:57PM EDT52.001.010.001.400.00-101543.20%
XHB220121P000530002021-03-29 3:49PM EDT53.001.550.005.000.00-1250.56%
XHB220121P000540002021-02-12 2:54PM EDT54.003.100.055.000.00-121565.10%
XHB220121P000550002021-04-26 11:49AM EDT55.000.800.005.000.00-12,33863.10%
XHB220121P000560002021-04-14 12:57PM EDT56.001.300.005.000.00-2561.13%
XHB220121P000570002021-04-29 10:25AM EDT57.001.000.005.000.00-16459.19%
XHB220121P000580002021-05-05 10:04AM EDT58.001.070.004.900.00-15056.71%
XHB220121P000600002021-05-05 3:04PM EDT60.001.250.152.900.00-230841.69%
XHB220121P000650002021-05-03 3:35PM EDT65.002.060.005.000.00-152944.46%
XHB220121P000700002021-05-07 3:52PM EDT70.002.902.853.00-0.30-9.37%977426.66%
XHB220121P000750002021-05-04 12:23PM EDT75.005.602.407.000.00-1713934.92%
XHB220121P000800002021-05-05 3:46PM EDT80.007.504.409.000.00-121232.55%
XHB220121P000850002021-05-07 1:01PM EDT85.009.807.3012.00-1.00-9.26%1432.39%
XHB220121P000900002021-03-29 3:05PM EDT90.0021.2013.1017.900.00-212941.89%
XHB220121P000950002021-04-21 3:34PM EDT95.0021.7014.6019.500.00-1033.56%
XHB220121P001000002021-05-03 9:48AM EDT100.0024.5019.0024.000.00--035.71%
XHB220121P001050002021-04-19 1:20PM EDT105.0031.0923.6028.500.00--037.18%
XHB220121P001100002021-04-19 9:44AM EDT110.0035.3028.6033.500.00--140.64%