UK markets closed
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,120.68 -523.60 (-2.54%) CRUDE OIL
111.44 -0.77 (-0.69%) GOLD FUTURES
1,840.40 -0.80 (-0.04%) DOW
31,253.13 -236.94 (-0.75%) BTC-GBP
24,182.28 +709.58 (+3.02%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220617C00035000 | 2022-04-26 1:43PM EDT | 35.00 | 27.20 | 22.00 | 26.80 | 0.00 | - | - | 11 | 90.23% |
| XHB220617C00039000 | 2022-05-16 12:10AM EDT | 39.00 | 21.90 | 18.00 | 22.70 | 0.00 | - | - | 1 | 65.63% |
| XHB220617C00040000 | 2022-05-17 2:00PM EDT | 40.00 | 21.80 | 17.00 | 21.70 | 0.00 | - | 2 | 2 | 61.72% |
| XHB220617C00050000 | 2022-05-18 11:53AM EDT | 50.00 | 10.03 | 7.20 | 12.00 | 0.00 | - | 4 | 18 | 101.03% |
| XHB220617C00051000 | 2022-05-02 12:56PM EDT | 51.00 | 11.33 | 6.50 | 11.00 | 0.00 | - | 400 | 196 | 94.68% |
| XHB220617C00052000 | 2022-03-30 1:29PM EDT | 52.00 | 14.81 | 8.30 | 13.00 | 0.00 | - | 1 | 2 | 100.00% |
| XHB220617C00054000 | 2022-04-18 12:01AM EDT | 54.00 | 9.50 | 6.50 | 11.20 | 0.00 | - | - | 1 | 90.04% |
| XHB220617C00055000 | 2022-05-16 10:05AM EDT | 55.00 | 6.18 | 3.00 | 7.60 | 0.00 | - | 3 | 2 | 79.15% |
| XHB220617C00056000 | 2022-05-16 11:43AM EDT | 56.00 | 5.66 | 2.50 | 6.90 | 0.00 | - | 1 | 397 | 77.12% |
| XHB220617C00057000 | 2022-05-16 11:43AM EDT | 57.00 | 4.95 | 1.80 | 6.20 | 0.00 | - | 1 | 36 | 74.71% |
| XHB220617C00058000 | 2022-05-16 3:55PM EDT | 58.00 | 4.47 | 1.10 | 5.50 | 0.00 | - | 1 | 14 | 71.92% |
| XHB220617C00059000 | 2022-05-11 3:29PM EDT | 59.00 | 3.55 | 0.50 | 5.10 | 0.00 | - | 1 | 168 | 73.19% |
| XHB220617C00060000 | 2022-05-19 12:30PM EDT | 60.00 | 2.53 | 1.80 | 3.80 | +0.13 | +5.42% | 6 | 30 | 60.69% |
| XHB220617C00061000 | 2022-05-19 12:30PM EDT | 61.00 | 2.03 | 0.10 | 3.60 | +0.13 | +6.84% | 12 | 371 | 63.94% |
| XHB220617C00062000 | 2022-05-19 1:44PM EDT | 62.00 | 1.67 | 0.55 | 3.30 | +0.37 | +28.46% | 9 | 847 | 65.23% |
| XHB220617C00063000 | 2022-05-19 2:54PM EDT | 63.00 | 1.40 | 0.15 | 4.10 | +0.28 | +25.00% | 256 | 920 | 52.66% |
| XHB220617C00064000 | 2022-05-19 1:44PM EDT | 64.00 | 0.97 | 0.00 | 4.00 | +0.20 | +25.97% | 7 | 395 | 55.47% |
| XHB220617C00065000 | 2022-05-19 1:52PM EDT | 65.00 | 0.75 | 0.30 | 1.20 | +0.22 | +41.51% | 3 | 597 | 46.39% |
| XHB220617C00066000 | 2022-05-19 10:13AM EDT | 66.00 | 0.50 | 0.05 | 4.60 | +0.15 | +42.86% | 2 | 381 | 69.53% |
| XHB220617C00067000 | 2022-05-18 1:56PM EDT | 67.00 | 0.27 | 0.10 | 0.95 | 0.00 | - | 2 | 436 | 49.17% |
| XHB220617C00068000 | 2022-05-19 1:16PM EDT | 68.00 | 0.23 | 0.00 | 0.90 | +0.03 | +15.00% | 7 | 239 | 51.56% |
| XHB220617C00069000 | 2022-05-19 2:46PM EDT | 69.00 | 0.19 | 0.10 | 0.45 | +0.09 | +90.00% | 2 | 547 | 43.95% |
| XHB220617C00070000 | 2022-05-19 9:30AM EDT | 70.00 | 0.10 | 0.10 | 0.45 | -0.02 | -16.67% | 1 | 1,860 | 46.78% |
| XHB220617C00071000 | 2022-05-18 11:59AM EDT | 71.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 6 | 139 | 53.81% |
| XHB220617C00072000 | 2022-05-18 2:59PM EDT | 72.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 140 | 48.98% |
| XHB220617C00073000 | 2022-05-18 2:46PM EDT | 73.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 26 | 50.59% |
| XHB220617C00074000 | 2022-05-06 3:02PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 122 | 37.31% |
| XHB220617C00075000 | 2022-05-16 2:43PM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 648 | 54.39% |
| XHB220617C00076000 | 2022-05-05 9:49AM EDT | 76.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 3 | 224 | 106.59% |
| XHB220617C00077000 | 2022-04-19 2:34PM EDT | 77.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 11 | 401 | 51.27% |
| XHB220617C00078000 | 2022-05-13 10:12AM EDT | 78.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 11 | 45 | 112.55% |
| XHB220617C00079000 | 2022-05-03 2:35PM EDT | 79.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 1,688 | 51.56% |
| XHB220617C00080000 | 2022-04-21 2:32PM EDT | 80.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 1,263 | 118.26% |
| XHB220617C00081000 | 2022-05-17 11:42AM EDT | 81.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 255 | 121.00% |
| XHB220617C00082000 | 2022-05-02 9:54AM EDT | 82.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 13 | 26 | 123.68% |
| XHB220617C00083000 | 2022-03-08 4:22PM EDT | 83.00 | 0.31 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 119.34% |
| XHB220617C00084000 | 2022-02-08 3:04PM EDT | 84.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 6 | 48 | 128.91% |
| XHB220617C00085000 | 2022-05-02 9:50AM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 125 | 131.45% |
| XHB220617C00086000 | 2022-05-13 9:30AM EDT | 86.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 133.91% |
| XHB220617C00087000 | 2022-02-25 3:26PM EDT | 87.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 18 | 132.28% |
| XHB220617C00088000 | 2022-01-19 10:30AM EDT | 88.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| XHB220617C00089000 | 2022-04-12 12:10PM EDT | 89.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 12 | 76.56% |
| XHB220617C00090000 | 2022-03-07 10:57AM EDT | 90.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 10 | 132 | 91.36% |
| XHB220617C00091000 | 2022-02-09 3:31PM EDT | 91.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 7 | 11 | 145.61% |
| XHB220617C00092000 | 2022-01-27 10:33AM EDT | 92.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 91.50% |
| XHB220617C00093000 | 2021-12-16 3:46PM EDT | 93.00 | 2.30 | 0.55 | 1.15 | 0.00 | - | 10 | 13 | 111.52% |
| XHB220617C00095000 | 2022-02-16 10:30AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 69 | 96.48% |
| XHB220617C00097000 | 2022-02-09 3:49PM EDT | 97.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 158.35% |
| XHB220617C00099000 | 2022-02-07 11:25AM EDT | 99.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 40 | 190 | 100.20% |
| XHB220617C00100000 | 2022-02-25 4:09PM EDT | 100.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 5 | 35 | 159.89% |
| XHB220617C00102000 | 2022-02-09 3:49PM EDT | 102.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 168.07% |
| XHB220617C00105000 | 2021-12-16 12:24PM EDT | 105.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | - | 2 | 132.13% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220617P00038000 | 2022-05-17 9:51AM EDT | 38.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 174.95% |
| XHB220617P00040000 | 2022-04-12 10:09AM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 11 | 78.32% |
| XHB220617P00041000 | 2022-04-18 3:36PM EDT | 41.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 27 | 69.73% |
| XHB220617P00043000 | 2022-01-18 10:30AM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| XHB220617P00044000 | 2022-05-18 10:16AM EDT | 44.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 66.80% |
| XHB220617P00045000 | 2022-05-17 1:15PM EDT | 45.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 4 | 52 | 59.77% |
| XHB220617P00046000 | 2022-05-18 2:05PM EDT | 46.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 103 | 63.48% |
| XHB220617P00047000 | 2022-05-19 3:56PM EDT | 47.00 | 0.20 | 0.00 | 4.70 | +0.05 | +33.33% | 3,026 | 3 | 112.94% |
| XHB220617P00048000 | 2022-05-18 2:05PM EDT | 48.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 2 | 8 | 58.84% |
| XHB220617P00049000 | 2022-05-12 3:25PM EDT | 49.00 | 0.57 | 0.00 | 1.35 | 0.00 | - | 10 | 63 | 61.57% |
| XHB220617P00050000 | 2022-05-18 2:59PM EDT | 50.00 | 0.49 | 0.20 | 0.70 | 0.00 | - | 8 | 147 | 50.15% |
| XHB220617P00051000 | 2022-05-18 2:04PM EDT | 51.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 275 | 54.83% |
| XHB220617P00052000 | 2022-05-19 3:56PM EDT | 52.00 | 0.63 | 0.00 | 1.35 | -0.16 | -20.25% | 6,052 | 6,151 | 62.74% |
| XHB220617P00053000 | 2022-05-19 9:31AM EDT | 53.00 | 1.03 | 0.10 | 4.90 | +0.10 | +10.75% | 3 | 272 | 78.71% |
| XHB220617P00054000 | 2022-05-19 1:52PM EDT | 54.00 | 0.85 | 0.45 | 5.00 | +0.34 | +66.67% | 1 | 175 | 76.32% |
| XHB220617P00055000 | 2022-05-19 1:25PM EDT | 55.00 | 1.13 | 0.60 | 2.20 | -0.27 | -19.29% | 13 | 1,402 | 61.13% |
| XHB220617P00056000 | 2022-05-19 2:11PM EDT | 56.00 | 1.27 | 0.80 | 2.30 | -0.48 | -27.43% | 2 | 478 | 56.54% |
| XHB220617P00057000 | 2022-05-19 3:30PM EDT | 57.00 | 1.64 | 0.75 | 5.00 | -0.40 | -19.61% | 3,030 | 6,645 | 59.06% |
| XHB220617P00058000 | 2022-05-19 11:40AM EDT | 58.00 | 2.00 | 1.00 | 2.50 | -0.37 | -15.61% | 13 | 4,173 | 46.41% |
| XHB220617P00059000 | 2022-05-19 2:12PM EDT | 59.00 | 2.19 | 0.95 | 3.80 | -0.71 | -24.48% | 2 | 1,193 | 58.50% |
| XHB220617P00060000 | 2022-05-19 4:00PM EDT | 60.00 | 2.60 | 2.50 | 3.50 | -0.76 | -22.62% | 179 | 3,857 | 46.09% |
| XHB220617P00061000 | 2022-05-18 1:26PM EDT | 61.00 | 3.10 | 1.80 | 5.50 | -0.50 | -13.89% | 1 | 416 | 67.04% |
| XHB220617P00062000 | 2022-05-19 3:33PM EDT | 62.00 | 3.95 | 2.35 | 5.90 | -0.45 | -10.23% | 2 | 2,124 | 63.89% |
| XHB220617P00063000 | 2022-05-18 3:47PM EDT | 63.00 | 5.12 | 2.30 | 6.90 | 0.00 | - | 18 | 883 | 69.24% |
| XHB220617P00064000 | 2022-05-19 11:43AM EDT | 64.00 | 5.00 | 3.00 | 7.60 | -0.60 | -10.71% | 1 | 343 | 69.68% |
| XHB220617P00065000 | 2022-05-19 10:00AM EDT | 65.00 | 6.60 | 5.70 | 6.50 | -0.10 | -1.49% | 1 | 1,590 | 39.11% |
| XHB220617P00066000 | 2022-05-19 3:33PM EDT | 66.00 | 6.85 | 4.70 | 9.50 | +1.10 | +19.13% | 2 | 814 | 77.30% |
| XHB220617P00067000 | 2022-05-17 4:00PM EDT | 67.00 | 5.10 | 7.50 | 8.70 | 0.00 | - | 4 | 1,575 | 50.39% |
| XHB220617P00068000 | 2022-05-18 3:08PM EDT | 68.00 | 9.35 | 6.50 | 11.10 | 0.00 | - | 7 | 274 | 79.13% |
| XHB220617P00069000 | 2022-05-18 3:55PM EDT | 69.00 | 10.33 | 7.50 | 12.20 | 0.00 | - | 2 | 234 | 84.67% |
| XHB220617P00070000 | 2022-05-19 2:48PM EDT | 70.00 | 10.00 | 8.00 | 12.70 | -0.75 | -6.98% | 2 | 1,506 | 79.74% |
| XHB220617P00071000 | 2022-05-16 10:26AM EDT | 71.00 | 10.65 | 9.20 | 14.00 | 0.00 | - | 2 | 20 | 88.57% |
| XHB220617P00072000 | 2022-05-19 1:05PM EDT | 72.00 | 12.53 | 10.00 | 14.00 | -0.62 | -4.71% | 2 | 1,771 | 73.14% |
| XHB220617P00073000 | 2022-05-13 9:30AM EDT | 73.00 | 11.92 | 11.20 | 15.90 | 0.00 | - | 1 | 256 | 93.60% |
| XHB220617P00074000 | 2022-05-03 11:59AM EDT | 74.00 | 10.90 | 12.20 | 17.00 | 0.00 | - | 2 | 22 | 98.68% |
| XHB220617P00075000 | 2022-05-18 1:42PM EDT | 75.00 | 15.80 | 13.20 | 18.00 | 0.00 | - | 1 | 23 | 101.86% |
| XHB220617P00076000 | 2022-05-18 11:52AM EDT | 76.00 | 16.39 | 14.10 | 18.90 | 0.00 | - | 3 | 2 | 103.08% |
| XHB220617P00077000 | 2022-05-11 3:57PM EDT | 77.00 | 18.75 | 15.20 | 20.00 | 0.00 | - | 1 | 25 | 107.96% |
| XHB220617P00078000 | 2022-05-16 10:39AM EDT | 78.00 | 17.70 | 16.20 | 21.00 | 0.00 | - | 2 | 3 | 110.89% |
| XHB220617P00079000 | 2022-05-17 9:57AM EDT | 79.00 | 17.25 | 17.20 | 22.00 | 0.00 | - | 6 | 20 | 113.77% |
| XHB220617P00080000 | 2022-04-01 10:03AM EDT | 80.00 | 16.25 | 16.30 | 21.00 | 0.00 | - | 1 | 310 | 65.82% |
| XHB220617P00081000 | 2022-05-18 9:30AM EDT | 81.00 | 20.10 | 19.20 | 24.00 | 0.00 | - | 1 | 234 | 119.29% |
| XHB220617P00082000 | 2022-04-14 9:30AM EDT | 82.00 | 18.70 | 18.20 | 23.00 | 0.00 | - | 1 | 0 | 69.87% |
| XHB220617P00083000 | 2022-01-21 4:57PM EDT | 83.00 | 11.57 | 11.50 | 15.70 | 0.00 | - | 12 | 9 | 0.00% |
| XHB220617P00084000 | 2022-02-18 11:07AM EDT | 84.00 | 13.72 | 11.50 | 15.00 | 0.00 | - | 5 | 13 | 0.00% |
| XHB220617P00085000 | 2022-04-01 10:17AM EDT | 85.00 | 21.48 | 21.10 | 26.00 | 0.00 | - | 1 | 0 | 75.68% |
| XHB220617P00086000 | 2021-12-13 4:15PM EDT | 86.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| XHB220617P00087000 | 2022-03-24 3:37PM EDT | 87.00 | 20.78 | 23.00 | 27.90 | 0.00 | - | 1 | 1 | 73.83% |
| XHB220617P00088000 | 2022-02-24 3:01PM EDT | 88.00 | 21.90 | 20.20 | 25.00 | 0.00 | - | 5 | 10 | 0.00% |
| XHB220617P00090000 | 2022-03-22 9:42AM EDT | 90.00 | 19.50 | 23.70 | 27.40 | 0.00 | - | 20 | 0 | 0.00% |
| XHB220617P00092000 | 2021-12-22 12:21PM EDT | 92.00 | 11.60 | 17.10 | 20.20 | 0.00 | - | 1 | 8 | 0.00% |
| XHB220617P00094000 | 2022-01-07 1:06PM EDT | 94.00 | 14.75 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220617P00095000 | 2021-11-19 1:12PM EDT | 95.00 | 12.50 | 12.50 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220617P00098000 | 2022-01-07 1:40PM EDT | 98.00 | 18.50 | 25.00 | 27.60 | 0.00 | - | 3 | 16 | 0.00% |
| XHB220617P00100000 | 2022-03-14 2:44PM EDT | 100.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB220617P00105000 | 2022-01-07 11:35AM EDT | 105.00 | 23.80 | 32.30 | 34.70 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
