UK markets open in 6 hours 39 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
77.45+0.23 (+0.30%)
At close: 4:00PM EDT
77.59 +0.14 (+0.18%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220318C000500002021-10-20 10:01AM EDT50.0026.3025.6029.500.00--667.63%
XHB220318C000540002021-10-18 3:58PM EDT54.0021.8021.7025.700.00--060.69%
XHB220318C000550002021-10-19 11:47AM EDT55.0021.2020.1024.700.00--358.50%
XHB220318C000560002021-09-30 12:12PM EDT56.0017.0019.5023.700.00--556.32%
XHB220318C000570002021-09-30 3:43PM EDT57.0016.2018.6023.300.00--759.49%
XHB220318C000580002021-10-06 2:36PM EDT58.0015.2017.5021.800.00-111852.95%
XHB220318C000590002021-09-30 1:30PM EDT59.0014.5018.6020.900.00--3651.71%
XHB220318C000600002021-10-04 1:57PM EDT60.0013.0017.7018.100.00-72131.81%
XHB220318C000630002021-10-04 10:39AM EDT63.0010.5015.0015.400.00-51130.42%
XHB220318C000650002021-10-21 3:46PM EDT65.0012.7011.8015.500.00-22943.56%
XHB220318C000680002021-09-30 11:52AM EDT68.007.708.5013.100.00-61140.98%
XHB220318C000690002021-10-19 12:06PM EDT69.009.057.7012.200.00-2739.37%
XHB220318C000700002021-10-22 2:44PM EDT70.009.388.2011.400.00-1638.32%
XHB220318C000710002021-10-18 12:04PM EDT71.007.476.0010.700.00-81937.78%
XHB220318C000720002021-10-22 10:32AM EDT72.008.016.7010.000.00-251837.13%
XHB220318C000730002021-10-18 9:53AM EDT73.005.504.709.300.00-4836.40%
XHB220318C000740002021-10-25 1:43PM EDT74.006.544.408.60+0.24+3.81%255135.56%
XHB220318C000750002021-10-25 10:27AM EDT75.005.754.606.00-0.35-5.74%816124.49%
XHB220318C000760002021-10-21 12:53PM EDT76.004.714.307.400.00-109934.65%
XHB220318C000770002021-10-19 3:30PM EDT77.003.803.805.800.00--1028.83%
XHB220318C000780002021-10-22 10:33AM EDT78.004.143.304.800.00-18226.05%
XHB220318C000790002021-10-25 10:06AM EDT79.003.432.805.50+0.44+14.72%61131.90%
XHB220318C000800002021-10-22 1:59PM EDT80.002.852.603.70-0.35-10.94%564824.71%
XHB220318C000810002021-10-19 9:48AM EDT81.002.300.505.200.00-23034.46%
XHB220318C000820002021-10-19 10:31AM EDT82.001.860.403.500.00--21527.45%
XHB220318C000830002021-10-25 12:56PM EDT83.002.050.953.10+0.50+32.26%102027.05%
XHB220318C000840002021-10-25 12:31PM EDT84.001.800.153.800.00-210932.51%
XHB220318C000850002021-10-21 3:05PM EDT85.001.200.154.400.00-10010437.37%
XHB220318C000860002021-10-20 2:04PM EDT86.001.100.002.900.00-11030.69%
XHB220318C000870002021-10-20 2:06PM EDT87.000.900.002.000.00--126.78%
XHB220318C000890002021-10-01 3:22PM EDT89.000.390.001.850.00-3328.44%
XHB220318C000900002021-10-18 1:39PM EDT90.000.420.101.350.00-42926.22%
XHB220318C000910002021-10-19 9:30AM EDT91.000.450.200.900.00--1023.83%
XHB220318C000920002021-08-18 11:21AM EDT92.000.750.400.650.00--49322.56%
XHB220318C000930002021-10-21 11:02AM EDT93.000.200.000.750.00-204724.51%
XHB220318C000950002021-10-19 2:47PM EDT95.000.160.000.700.00-11512525.93%
XHB220318C001100002021-09-10 3:43PM EDT110.000.050.000.750.00-5038.77%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220318P000360002021-09-29 11:39AM EDT36.000.100.000.350.00--161.33%
XHB220318P000400002021-09-29 11:48AM EDT40.000.150.000.200.00-12654.88%
XHB220318P000430002021-10-22 10:46AM EDT43.000.100.002.850.00-10012076.12%
XHB220318P000440002021-10-22 10:23AM EDT44.000.100.002.850.00-1011073.71%
XHB220318P000450002021-10-19 10:18AM EDT45.000.150.000.300.00-11549.61%
XHB220318P000500002021-09-30 12:12PM EDT50.000.400.050.600.00-14047.85%
XHB220318P000510002021-09-28 10:12AM EDT51.000.400.000.300.00-11239.65%
XHB220318P000520002021-09-16 12:48PM EDT52.000.400.100.550.00-101143.41%
XHB220318P000530002021-10-18 12:21PM EDT53.000.300.100.400.00-31438.82%
XHB220318P000540002021-10-18 12:09PM EDT54.000.350.150.400.00-3437.23%
XHB220318P000550002021-09-29 11:05AM EDT55.000.650.150.450.00-61136.62%
XHB220318P000560002021-09-22 11:52AM EDT56.000.700.250.600.00--137.57%
XHB220318P000570002021-10-18 2:22AM EDT57.000.650.051.250.00--144.24%
XHB220318P000580002021-10-11 11:03AM EDT58.000.650.101.300.00-12542.92%
XHB220318P000600002021-10-22 11:02AM EDT60.000.620.501.050.00-11,07536.62%
XHB220318P000610002021-10-22 10:19AM EDT61.000.750.301.200.00-767636.43%
XHB220318P000620002021-10-07 10:07AM EDT62.001.480.102.000.00-515441.81%
XHB220318P000630002021-09-28 11:54AM EDT63.001.700.152.350.00--242.62%
XHB220318P000640002021-10-18 11:14AM EDT64.001.340.502.050.00--138.28%
XHB220318P000650002021-10-19 12:43PM EDT65.001.400.004.800.00-216955.29%
XHB220318P000660002021-08-25 5:34PM EDT66.003.101.602.300.00--1036.21%
XHB220318P000670002021-10-01 11:50AM EDT67.003.040.503.100.00-4239.64%
XHB220318P000680002021-10-19 12:06PM EDT68.001.920.902.800.00-1135.55%
XHB220318P000690002021-10-21 3:06PM EDT69.001.901.552.700.00-5011532.81%
XHB220318P000700002021-10-08 2:00PM EDT70.003.901.703.000.00-156032.59%
XHB220318P000710002021-10-07 9:58AM EDT71.003.801.553.600.00-11534.00%
XHB220318P000720002021-10-19 9:34AM EDT72.002.450.103.10-0.50-16.95%422928.86%
XHB220318P000730002021-10-20 11:07AM EDT73.003.190.504.800.00-126836.14%
XHB220318P000740002021-10-18 11:14AM EDT74.004.061.804.600.00-11232.59%
XHB220318P000750002021-10-22 11:02AM EDT75.003.521.755.500.00-11434.91%
XHB220318P000760002021-10-22 12:29PM EDT76.003.952.304.800.00-1528.63%
XHB220318P000770002021-10-18 2:43PM EDT77.005.202.705.800.00-51331.18%
XHB220318P000780002021-10-01 9:51AM EDT78.008.403.607.200.00-10835.62%
XHB220318P000790002021-08-31 12:50PM EDT79.005.916.5011.100.00-1952.83%
XHB220318P000800002021-09-28 11:37AM EDT80.008.304.507.300.00-113230.16%
XHB220318P000810002021-08-17 3:18PM EDT81.008.907.908.600.00-26033.70%
XHB220318P000820002021-10-22 12:31PM EDT82.006.855.808.700.00-1130.90%
XHB220318P000830002021-09-02 9:37AM EDT83.007.719.5014.300.00-4456.59%
XHB220318P000840002021-09-09 2:26PM EDT84.009.7010.5014.100.00-41152.19%
XHB220318P000850002021-08-30 10:35AM EDT85.009.0011.5016.200.00-91159.61%
XHB220318P000870002021-08-17 3:39PM EDT87.0013.2011.4014.700.00--044.58%
XHB220318P000880002021-08-17 1:29PM EDT88.0014.2012.2014.000.00-5036.74%
XHB220318P000890002021-08-25 5:34PM EDT89.0016.3012.5017.100.00-7749.74%
XHB220318P000900002021-08-16 1:17PM EDT90.0013.4013.8015.900.00-12038.94%
XHB220318P000910002021-08-16 1:11PM EDT91.0014.2014.7017.100.00-1041.43%
XHB220318P000950002021-08-25 5:34PM EDT95.0021.2018.0022.600.00-2255.13%