UK Markets open in 50 mins
NIKKEI 225
29,188.18 +319.27 (+1.11%) HANG SENG
19,999.86 +169.34 (+0.85%) CRUDE OIL
87.64 +1.11 (+1.28%) GOLD FUTURES
1,796.10 +6.40 (+0.36%) DOW
34,152.01 +239.61 (+0.71%) BTC-GBP
20,047.36 +176.54 (+0.89%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 35.00 | 0.01 | -0.04 | -80.00% | 75 | 129 |
| - | - | - | - | - | 37.00 | 0.02 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 38.00 | 0.02 | 0.00 | - | 15 | 71 |
| - | - | - | - | - | 39.00 | 0.02 | 0.00 | - | 10 | 26 |
| - | - | - | - | - | 40.00 | 0.02 | -0.03 | -60.00% | 10 | 150 |
| - | - | - | - | - | 42.00 | 0.05 | 0.00 | - | - | 34 |
| - | - | - | - | - | 43.00 | 0.23 | 0.00 | - | - | 2 |
| - | - | - | - | - | 44.00 | 0.05 | 0.00 | - | - | 105 |
| 15.95 | 0.00 | - | - | 5 | 45.00 | 0.05 | 0.00 | - | 10 | 3,562 |
| - | - | - | - | - | 46.00 | 0.10 | 0.00 | - | - | 44 |
| - | - | - | - | - | 47.00 | 0.22 | 0.00 | - | - | 1,023 |
| - | - | - | - | - | 48.00 | 0.05 | 0.00 | - | - | 1,293 |
| 8.40 | 0.00 | - | - | 41 | 49.00 | 0.05 | +0.01 | +25.00% | 1 | 19 |
| 8.40 | 0.00 | - | - | 40 | 50.00 | 0.05 | 0.00 | - | 12 | 3,596 |
| - | - | - | - | - | 51.00 | 0.10 | 0.00 | - | - | 564 |
| 12.02 | 0.00 | - | - | 15 | 52.00 | 0.10 | 0.00 | - | 1 | 177 |
| 12.31 | +2.23 | +22.12% | 1 | 211 | 53.00 | 0.05 | 0.00 | - | 1 | 3,171 |
| - | - | - | - | - | 53.50 | 0.08 | 0.00 | - | - | 30 |
| 9.36 | 0.00 | - | 2 | 4 | 54.00 | 0.02 | -0.03 | -60.00% | 5 | 320 |
| 8.30 | 0.00 | - | - | 1 | 54.50 | - | - | - | - | - |
| 8.80 | 0.00 | - | 4 | 127 | 55.00 | 0.13 | 0.00 | - | 3 | 695 |
| - | - | - | - | - | 55.50 | 0.14 | 0.00 | - | 2 | 35 |
| 9.09 | +1.08 | +13.48% | 2 | 82 | 56.00 | 0.05 | -0.10 | -66.67% | 4 | 681 |
| 7.07 | 0.00 | - | 5 | 5 | 56.50 | 0.15 | 0.00 | - | 6 | 6 |
| 9.01 | +2.03 | +29.08% | 13 | 199 | 57.00 | 0.11 | -0.05 | -31.25% | 1 | 4,713 |
| 8.10 | +8.10 | - | 1 | 0 | 57.50 | 0.39 | 0.00 | - | 2 | 49 |
| 6.95 | +0.77 | +12.46% | 1 | 88 | 58.00 | 0.08 | -0.12 | -60.00% | 20 | 4,840 |
| 5.50 | 0.00 | - | - | 1 | 58.50 | 1.25 | 0.00 | - | - | 24 |
| 7.45 | +1.29 | +20.94% | 1 | 214 | 59.00 | 0.07 | -0.21 | -75.00% | 1 | 236 |
| 5.76 | +1.11 | +23.87% | 6 | 6 | 59.50 | 0.10 | -0.07 | -41.18% | 5 | 64 |
| 5.38 | +2.27 | +72.99% | 3 | 283 | 60.00 | 0.07 | -0.43 | -86.00% | 34 | 7,001 |
| 4.67 | 0.00 | - | - | 24 | 60.50 | 0.10 | -0.50 | -83.33% | 1 | 22 |
| 4.19 | +1.74 | +71.02% | 1 | 461 | 61.00 | 0.12 | -0.60 | -83.33% | 8 | 323 |
| 3.00 | 0.00 | - | - | 26 | 61.50 | 0.22 | -0.68 | -75.56% | 11 | 30 |
| 4.20 | +2.36 | +128.26% | 5 | 618 | 62.00 | 0.15 | -0.85 | -85.00% | 3 | 1,127 |
| 4.20 | +1.05 | +33.33% | 10 | 30 | 62.50 | 0.21 | -1.09 | -83.85% | 1 | 39 |
| 3.22 | +1.99 | +161.79% | 51 | 734 | 63.00 | 0.50 | -0.94 | -65.28% | 1 | 199 |
| 2.93 | +0.43 | +17.20% | 2,000 | 2,028 | 63.50 | 0.55 | -1.04 | -65.41% | 12 | 272 |
| 2.62 | +1.87 | +249.33% | 20 | 153 | 64.00 | 0.48 | -1.44 | -75.00% | 2 | 88 |
| 1.88 | -0.19 | -9.18% | 1 | 35 | 64.50 | 0.90 | -1.32 | -59.46% | 2 | 7 |
| 1.62 | +1.21 | +295.12% | 87 | 1,688 | 65.00 | 0.70 | -2.05 | -74.55% | 32 | 117 |
| 1.20 | +0.90 | +300.00% | 5 | 65 | 65.50 | 0.79 | -1.96 | -71.27% | 25 | 7 |
| 1.25 | +1.00 | +400.00% | 1 | 79 | 66.00 | 1.10 | -2.30 | -67.65% | 32 | 73 |
| 1.10 | +0.65 | +144.44% | 14 | 4 | 66.50 | - | - | - | - | - |
| 0.50 | +0.38 | +316.67% | 1 | 174 | 67.00 | 1.67 | -4.63 | -73.49% | 1 | 1 |
| 0.45 | +0.41 | +1,025.00% | 9 | 24 | 68.00 | 2.00 | -7.53 | -79.01% | 12 | 1 |
| 0.17 | +0.16 | +1,600.00% | 1 | 2 | 69.00 | 5.62 | 0.00 | - | - | 3 |
| 0.08 | 0.00 | - | 2 | 60 | 70.00 | 6.24 | 0.00 | - | - | 4 |
| - | - | - | - | - | 80.00 | 20.70 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
