UK Markets open in 1 hr 43 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
24,017.74 +492.57 (+2.09%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.80 | 0.00 | - | - | 1 | 40.00 | - | - | - | - | - |
| - | - | - | - | - | 52.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 55.00 | 0.50 | 0.00 | - | 10 | 51 |
| - | - | - | - | - | 57.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 58.00 | 0.50 | 0.00 | - | 1 | 94 |
| 26.86 | 0.00 | - | - | 1 | 59.00 | 0.80 | 0.00 | - | 1 | 49 |
| 24.58 | 0.00 | - | - | 3 | 60.00 | 0.85 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 61.00 | 0.85 | 0.00 | - | 3 | 4 |
| 22.23 | 0.00 | - | - | 1 | 62.00 | 0.75 | 0.00 | - | - | 1 |
| 20.42 | 0.00 | - | 1 | 1 | 63.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 65.00 | 0.95 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 66.00 | 1.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 67.00 | 1.90 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 68.00 | 1.77 | 0.00 | - | 1 | 4 |
| 16.37 | 0.00 | - | 1 | 3 | 69.00 | 1.40 | 0.00 | - | 1 | 8 |
| 15.60 | 0.00 | - | 1 | 4 | 70.00 | 1.60 | 0.00 | - | 3 | 344 |
| 13.80 | 0.00 | - | 1 | 4 | 71.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 1 | 1 | 72.00 | 2.30 | 0.00 | - | - | 1 |
| 14.00 | +0.82 | +6.22% | 3 | 1 | 73.00 | 2.55 | 0.00 | - | 3 | 0 |
| 7.41 | 0.00 | - | 2 | 6 | 74.00 | 2.75 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 6 | 47 | 75.00 | 2.42 | -0.68 | -21.94% | 10 | 64 |
| 11.00 | 0.00 | - | 14 | 75 | 76.00 | 2.95 | 0.00 | - | 8 | 20 |
| 10.12 | 0.00 | - | 2 | 19 | 77.00 | 3.10 | 0.00 | - | 1 | 4 |
| 9.30 | 0.00 | - | 4 | 33 | 78.00 | 3.19 | -0.61 | -16.05% | 10 | 25 |
| 11.09 | 0.00 | - | 1 | 11 | 79.00 | 3.50 | 0.00 | - | 1 | 5 |
| 7.25 | -1.45 | -16.67% | 40 | 122 | 80.00 | 4.60 | -0.10 | -2.13% | 4 | 395 |
| 7.90 | +0.86 | +12.22% | 19 | 225 | 81.00 | 6.55 | 0.00 | - | 1 | 235 |
| 6.24 | 0.00 | - | 1 | 42 | 82.00 | 5.36 | -0.06 | -1.11% | 1 | 10 |
| 7.12 | 0.00 | - | 12 | 8 | 83.00 | 6.20 | 0.00 | - | 3 | 14 |
| 6.10 | +0.60 | +10.91% | 11 | 41 | 84.00 | 5.57 | 0.00 | - | 2 | 7 |
| 5.60 | -0.45 | -7.44% | 6 | 117 | 85.00 | 6.90 | +1.16 | +20.21% | 7 | 31 |
| 5.10 | +0.50 | +10.87% | 1 | 11 | 86.00 | 6.90 | 0.00 | - | 57 | 44 |
| 4.50 | -1.27 | -22.01% | 22 | 0 | 87.00 | - | - | - | - | - |
| 4.19 | +0.19 | +4.75% | 10 | 11 | 88.00 | 7.60 | 0.00 | - | - | 6 |
| 3.30 | 0.00 | - | 1 | 5 | 89.00 | - | - | - | - | - |
| 3.41 | +0.11 | +3.33% | 11 | 121 | 90.00 | 9.90 | 0.00 | - | 20 | 20 |
| 2.35 | 0.00 | - | 1 | 2 | 92.00 | 11.60 | 0.00 | - | 2 | 8 |
| 2.30 | 0.00 | - | 10 | 13 | 93.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 35 | 68 | 95.00 | 12.50 | 0.00 | - | 1 | 1 |
| 1.37 | 0.00 | - | - | 1 | 97.00 | - | - | - | - | - |
| - | - | - | - | - | 98.00 | 14.00 | 0.00 | - | 3 | 16 |
| 0.65 | 0.00 | - | 35 | 40 | 100.00 | 17.60 | 0.00 | - | 20 | 21 |
| 0.55 | 0.00 | - | - | 1 | 102.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 2 | 105.00 | 20.40 | 0.00 | - | - | 10 |
© 2022 Yahoo. All rights reserved.
