UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.31+0.44 (+0.75%)
At close: 04:00PM EDT
59.31 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220617C000350002022-04-26 1:43PM EDT35.0027.2022.0026.800.00--1190.23%
XHB220617C000390002022-05-16 12:10AM EDT39.0021.9018.0022.700.00--165.63%
XHB220617C000400002022-05-17 2:00PM EDT40.0021.8017.0021.700.00-2261.72%
XHB220617C000500002022-05-18 11:53AM EDT50.0010.037.2012.000.00-418101.03%
XHB220617C000510002022-05-02 12:56PM EDT51.0011.336.5011.000.00-40019694.68%
XHB220617C000520002022-03-30 1:29PM EDT52.0014.818.3013.000.00-12100.00%
XHB220617C000540002022-04-18 12:01AM EDT54.009.506.5011.200.00--190.04%
XHB220617C000550002022-05-16 10:05AM EDT55.006.183.007.600.00-3279.15%
XHB220617C000560002022-05-16 11:43AM EDT56.005.662.506.900.00-139777.12%
XHB220617C000570002022-05-16 11:43AM EDT57.004.951.806.200.00-13674.71%
XHB220617C000580002022-05-16 3:55PM EDT58.004.471.105.500.00-11471.92%
XHB220617C000590002022-05-11 3:29PM EDT59.003.550.505.100.00-116873.19%
XHB220617C000600002022-05-19 12:30PM EDT60.002.531.803.80+0.13+5.42%63060.69%
XHB220617C000610002022-05-19 12:30PM EDT61.002.030.103.60+0.13+6.84%1237163.94%
XHB220617C000620002022-05-19 1:44PM EDT62.001.670.553.30+0.37+28.46%984765.23%
XHB220617C000630002022-05-19 2:54PM EDT63.001.400.154.10+0.28+25.00%25692052.66%
XHB220617C000640002022-05-19 1:44PM EDT64.000.970.004.00+0.20+25.97%739555.47%
XHB220617C000650002022-05-19 1:52PM EDT65.000.750.301.20+0.22+41.51%359746.39%
XHB220617C000660002022-05-19 10:13AM EDT66.000.500.054.60+0.15+42.86%238169.53%
XHB220617C000670002022-05-18 1:56PM EDT67.000.270.100.950.00-243649.17%
XHB220617C000680002022-05-19 1:16PM EDT68.000.230.000.90+0.03+15.00%723951.56%
XHB220617C000690002022-05-19 2:46PM EDT69.000.190.100.45+0.09+90.00%254743.95%
XHB220617C000700002022-05-19 9:30AM EDT70.000.100.100.45-0.02-16.67%11,86046.78%
XHB220617C000710002022-05-18 11:59AM EDT71.000.100.000.600.00-613953.81%
XHB220617C000720002022-05-18 2:59PM EDT72.000.080.000.350.00-214048.98%
XHB220617C000730002022-05-18 2:46PM EDT73.000.050.000.650.00-32650.59%
XHB220617C000740002022-05-06 3:02PM EDT74.000.050.000.050.00-512237.31%
XHB220617C000750002022-05-16 2:43PM EDT75.000.050.000.300.00-464854.39%
XHB220617C000760002022-05-05 9:49AM EDT76.000.130.004.800.00-3224106.59%
XHB220617C000770002022-04-19 2:34PM EDT77.000.060.000.300.00-1140151.27%
XHB220617C000780002022-05-13 10:12AM EDT78.000.050.004.800.00-1145112.55%
XHB220617C000790002022-05-03 2:35PM EDT79.000.070.000.100.00-121,68851.56%
XHB220617C000800002022-04-21 2:32PM EDT80.000.750.004.800.00-31,263118.26%
XHB220617C000810002022-05-17 11:42AM EDT81.000.110.004.800.00-1255121.00%
XHB220617C000820002022-05-02 9:54AM EDT82.000.100.004.800.00-1326123.68%
XHB220617C000830002022-03-08 4:22PM EDT83.000.310.004.100.00-18119.34%
XHB220617C000840002022-02-08 3:04PM EDT84.000.850.004.800.00-648128.91%
XHB220617C000850002022-05-02 9:50AM EDT85.000.050.004.800.00-1125131.45%
XHB220617C000860002022-05-13 9:30AM EDT86.000.100.004.800.00-112133.91%
XHB220617C000870002022-02-25 3:26PM EDT87.000.200.004.400.00-118132.28%
XHB220617C000880002022-01-19 10:30AM EDT88.001.210.000.000.00-101325.00%
XHB220617C000890002022-04-12 12:10PM EDT89.000.030.000.400.00-51276.56%
XHB220617C000900002022-03-07 10:57AM EDT90.000.250.000.900.00-1013291.36%
XHB220617C000910002022-02-09 3:31PM EDT91.000.350.004.800.00-711145.61%
XHB220617C000920002022-01-27 10:33AM EDT92.000.590.000.750.00-1291.50%
XHB220617C000930002021-12-16 3:46PM EDT93.002.300.551.150.00-1013111.52%
XHB220617C000950002022-02-16 10:30AM EDT95.000.100.000.750.00-26996.48%
XHB220617C000970002022-02-09 3:49PM EDT97.000.350.004.800.00-12158.35%
XHB220617C000990002022-02-07 11:25AM EDT99.000.200.000.650.00-40190100.20%
XHB220617C001000002022-02-25 4:09PM EDT100.000.200.004.400.00-535159.89%
XHB220617C001020002022-02-09 3:49PM EDT102.000.280.004.800.00-12168.07%
XHB220617C001050002021-12-16 12:24PM EDT105.000.450.001.700.00--2132.13%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220617P000380002022-05-17 9:51AM EDT38.000.050.004.800.00-115174.95%
XHB220617P000400002022-04-12 10:09AM EDT40.000.150.000.350.00-101178.32%
XHB220617P000410002022-04-18 3:36PM EDT41.000.150.000.250.00-42769.73%
XHB220617P000430002022-01-18 10:30AM EDT43.000.250.000.000.00--325.00%
XHB220617P000440002022-05-18 10:16AM EDT44.000.060.000.500.00-11166.80%
XHB220617P000450002022-05-17 1:15PM EDT45.000.070.050.350.00-45259.77%
XHB220617P000460002022-05-18 2:05PM EDT46.000.200.000.700.00-310363.48%
XHB220617P000470002022-05-19 3:56PM EDT47.000.200.004.70+0.05+33.33%3,0263112.94%
XHB220617P000480002022-05-18 2:05PM EDT48.000.350.000.900.00-2858.84%
XHB220617P000490002022-05-12 3:25PM EDT49.000.570.001.350.00-106361.57%
XHB220617P000500002022-05-18 2:59PM EDT50.000.490.200.700.00-814750.15%
XHB220617P000510002022-05-18 2:04PM EDT51.000.650.001.550.00-127554.83%
XHB220617P000520002022-05-19 3:56PM EDT52.000.630.001.35-0.16-20.25%6,0526,15162.74%
XHB220617P000530002022-05-19 9:31AM EDT53.001.030.104.90+0.10+10.75%327278.71%
XHB220617P000540002022-05-19 1:52PM EDT54.000.850.455.00+0.34+66.67%117576.32%
XHB220617P000550002022-05-19 1:25PM EDT55.001.130.602.20-0.27-19.29%131,40261.13%
XHB220617P000560002022-05-19 2:11PM EDT56.001.270.802.30-0.48-27.43%247856.54%
XHB220617P000570002022-05-19 3:30PM EDT57.001.640.755.00-0.40-19.61%3,0306,64559.06%
XHB220617P000580002022-05-19 11:40AM EDT58.002.001.002.50-0.37-15.61%134,17346.41%
XHB220617P000590002022-05-19 2:12PM EDT59.002.190.953.80-0.71-24.48%21,19358.50%
XHB220617P000600002022-05-19 4:00PM EDT60.002.602.503.50-0.76-22.62%1793,85746.09%
XHB220617P000610002022-05-18 1:26PM EDT61.003.101.805.50-0.50-13.89%141667.04%
XHB220617P000620002022-05-19 3:33PM EDT62.003.952.355.90-0.45-10.23%22,12463.89%
XHB220617P000630002022-05-18 3:47PM EDT63.005.122.306.900.00-1888369.24%
XHB220617P000640002022-05-19 11:43AM EDT64.005.003.007.60-0.60-10.71%134369.68%
XHB220617P000650002022-05-19 10:00AM EDT65.006.605.706.50-0.10-1.49%11,59039.11%
XHB220617P000660002022-05-19 3:33PM EDT66.006.854.709.50+1.10+19.13%281477.30%
XHB220617P000670002022-05-17 4:00PM EDT67.005.107.508.700.00-41,57550.39%
XHB220617P000680002022-05-18 3:08PM EDT68.009.356.5011.100.00-727479.13%
XHB220617P000690002022-05-18 3:55PM EDT69.0010.337.5012.200.00-223484.67%
XHB220617P000700002022-05-19 2:48PM EDT70.0010.008.0012.70-0.75-6.98%21,50679.74%
XHB220617P000710002022-05-16 10:26AM EDT71.0010.659.2014.000.00-22088.57%
XHB220617P000720002022-05-19 1:05PM EDT72.0012.5310.0014.00-0.62-4.71%21,77173.14%
XHB220617P000730002022-05-13 9:30AM EDT73.0011.9211.2015.900.00-125693.60%
XHB220617P000740002022-05-03 11:59AM EDT74.0010.9012.2017.000.00-22298.68%
XHB220617P000750002022-05-18 1:42PM EDT75.0015.8013.2018.000.00-123101.86%
XHB220617P000760002022-05-18 11:52AM EDT76.0016.3914.1018.900.00-32103.08%
XHB220617P000770002022-05-11 3:57PM EDT77.0018.7515.2020.000.00-125107.96%
XHB220617P000780002022-05-16 10:39AM EDT78.0017.7016.2021.000.00-23110.89%
XHB220617P000790002022-05-17 9:57AM EDT79.0017.2517.2022.000.00-620113.77%
XHB220617P000800002022-04-01 10:03AM EDT80.0016.2516.3021.000.00-131065.82%
XHB220617P000810002022-05-18 9:30AM EDT81.0020.1019.2024.000.00-1234119.29%
XHB220617P000820002022-04-14 9:30AM EDT82.0018.7018.2023.000.00-1069.87%
XHB220617P000830002022-01-21 4:57PM EDT83.0011.5711.5015.700.00-1290.00%
XHB220617P000840002022-02-18 11:07AM EDT84.0013.7211.5015.000.00-5130.00%
XHB220617P000850002022-04-01 10:17AM EDT85.0021.4821.1026.000.00-1075.68%
XHB220617P000860002021-12-13 4:15PM EDT86.006.900.000.000.00-5700.00%
XHB220617P000870002022-03-24 3:37PM EDT87.0020.7823.0027.900.00-1173.83%
XHB220617P000880002022-02-24 3:01PM EDT88.0021.9020.2025.000.00-5100.00%
XHB220617P000900002022-03-22 9:42AM EDT90.0019.5023.7027.400.00-2000.00%
XHB220617P000920002021-12-22 12:21PM EDT92.0011.6017.1020.200.00-180.00%
XHB220617P000940002022-01-07 1:06PM EDT94.0014.7520.0024.500.00-110.00%
XHB220617P000950002021-11-19 1:12PM EDT95.0012.5012.5016.200.00-110.00%
XHB220617P000980002022-01-07 1:40PM EDT98.0018.5025.0027.600.00-3160.00%
XHB220617P001000002022-03-14 2:44PM EDT100.0034.500.000.000.00-100.00%
XHB220617P001050002022-01-07 11:35AM EDT105.0023.8032.3034.700.00-10100.00%