UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
54.69-0.42 (-0.76%)
At close: 04:00PM EDT
54.70 +0.01 (+0.02%)
After hours: 06:45PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221021C000500002022-09-23 11:21AM EDT50.005.863.107.800.00-123104.98%
XHB221021C000520002022-09-22 12:43PM EDT52.004.801.606.300.00-1197.31%
XHB221021C000530002022-09-14 9:48AM EDT53.006.350.805.500.00-15191.77%
XHB221021C000540002022-09-30 2:23PM EDT54.002.880.204.90-1.11-27.82%22389.75%
XHB221021C000550002022-09-30 9:47AM EDT55.002.010.954.10-0.49-19.60%3001,17652.30%
XHB221021C000560002022-09-29 12:36PM EDT56.001.500.205.00-0.31-17.13%106262.21%
XHB221021C000565002022-09-30 3:45PM EDT56.501.300.104.80-0.15-10.34%32834463.16%
XHB221021C000570002022-09-29 3:31PM EDT57.001.140.104.800.00-16366.89%
XHB221021C000575002022-09-29 10:21AM EDT57.501.100.205.000.00-57673.46%
XHB221021C000580002022-09-30 3:26PM EDT58.000.820.205.00-0.08-8.89%2575276.93%
XHB221021C000585002022-09-29 10:30AM EDT58.500.810.154.300.00-14672.61%
XHB221021C000590002022-09-29 3:31PM EDT59.000.550.004.800.00-532,39179.44%
XHB221021C000595002022-09-30 9:35AM EDT59.500.400.004.80-0.10-20.00%17782.57%
XHB221021C000600002022-09-30 11:11AM EDT60.000.450.001.80+0.04+9.76%113,31952.10%
XHB221021C000605002022-09-30 1:10PM EDT60.500.360.004.80+0.04+12.50%2388.57%
XHB221021C000610002022-09-30 3:26PM EDT61.000.220.004.80-0.04-15.38%2016791.46%
XHB221021C000615002022-09-29 1:25PM EDT61.500.200.004.800.00-13094.26%
XHB221021C000620002022-09-30 2:41PM EDT62.000.150.004.800.00-127597.02%
XHB221021C000625002022-09-22 11:22AM EDT62.500.250.004.800.00--799.71%
XHB221021C000630002022-09-29 10:52AM EDT63.000.120.004.800.00-2161102.34%
XHB221021C000640002022-09-30 12:06PM EDT64.000.120.000.15+0.04+50.00%19142.97%
XHB221021C000650002022-09-23 10:29AM EDT65.000.080.001.600.00-18872.07%
XHB221021C000660002022-09-28 9:49AM EDT66.000.050.004.800.00-148117.14%
XHB221021C000670002022-09-28 3:31PM EDT67.000.050.004.800.00-159121.73%
XHB221021C000680002022-09-26 3:09PM EDT68.000.080.004.800.00-25,032126.22%
XHB221021C000690002022-09-30 12:06PM EDT69.000.030.004.80-0.03-50.00%2123130.52%
XHB221021C000700002022-09-27 9:30AM EDT70.000.040.000.050.00-19050.78%
XHB221021C000710002022-09-27 12:00PM EDT71.000.030.000.050.00-23653.13%
XHB221021C000720002022-09-27 10:25AM EDT72.000.050.004.800.00-13142.72%
XHB221021C000730002022-09-08 10:21AM EDT73.000.090.004.800.00-22146.58%
XHB221021C000740002022-08-30 2:15PM EDT74.000.130.000.150.00-1063.67%
XHB221021C000750002022-08-19 1:55PM EDT75.000.300.000.350.00-1376.17%
XHB221021C000770002022-08-31 2:05PM EDT77.000.050.000.200.00--573.83%
XHB221021C000850002022-08-30 9:47AM EDT85.000.030.000.050.00-3475.78%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221021P000400002022-09-29 2:18PM EDT40.000.040.004.800.00-523174.22%
XHB221021P000440002022-09-20 3:36PM EDT44.000.160.004.800.00-1011139.36%
XHB221021P000450002022-09-29 12:51PM EDT45.000.090.000.850.00-257368.26%
XHB221021P000460002022-09-20 10:56AM EDT46.000.250.004.800.00-55122.51%
XHB221021P000470002022-09-29 3:45PM EDT47.000.240.004.800.00-102,040114.21%
XHB221021P000480002022-09-29 11:07AM EDT48.000.300.001.100.00-11,34255.52%
XHB221021P000490002022-09-30 3:43PM EDT49.000.350.204.80-0.07-16.67%224699.90%
XHB221021P000500002022-09-30 10:18AM EDT50.000.500.150.80-0.10-16.67%276,59550.54%
XHB221021P000510002022-09-29 2:07PM EDT51.000.890.104.800.00-13,35381.79%
XHB221021P000520002022-09-29 3:45PM EDT52.001.010.104.800.00-153,07773.14%
XHB221021P000530002022-09-30 3:31PM EDT53.001.140.101.70-0.15-11.63%428,84048.83%
XHB221021P000540002022-09-30 3:34PM EDT54.001.520.104.80-0.23-13.14%2734954.83%
XHB221021P000550002022-09-30 3:49PM EDT55.001.900.103.70-0.11-5.47%3367,57069.24%
XHB221021P000555002022-09-30 3:31PM EDT55.502.121.952.40-0.25-10.55%25338.28%
XHB221021P000560002022-09-30 4:13PM EDT56.002.450.104.80-0.07-2.78%21,86579.69%
XHB221021P000565002022-09-30 3:45PM EDT56.502.710.505.20-0.04-1.45%32833181.69%
XHB221021P000570002022-09-30 2:53PM EDT57.002.990.805.30-0.01-0.33%296,88977.59%
XHB221021P000575002022-09-30 10:04AM EDT57.503.301.005.00-0.30-8.33%36265.23%
XHB221021P000580002022-09-30 4:13PM EDT58.002.851.504.20-0.85-22.97%82,48040.92%
XHB221021P000585002022-09-26 3:13PM EDT58.504.602.006.000.00-3471.92%
XHB221021P000590002022-09-30 3:48PM EDT59.004.412.005.40-0.09-2.00%2950251.27%
XHB221021P000595002022-09-22 2:23PM EDT59.504.602.707.300.00--184.42%
XHB221021P000600002022-09-30 3:43PM EDT60.005.223.106.80-0.28-5.09%73,13665.97%
XHB221021P000605002022-09-21 2:15PM EDT60.504.203.708.400.00--12492.53%
XHB221021P000610002022-09-30 3:53PM EDT61.006.204.008.70+1.35+27.84%12,06691.24%
XHB221021P000615002022-09-29 1:15PM EDT61.506.534.509.000.00-1189.75%
XHB221021P000620002022-09-28 2:40PM EDT62.005.805.009.500.00-422992.48%
XHB221021P000625002022-09-23 1:20PM EDT62.507.605.5010.000.00-1295.12%
XHB221021P000630002022-09-29 1:47PM EDT63.007.306.0010.50-0.70-8.75%215597.71%
XHB221021P000640002022-09-29 10:24AM EDT64.008.796.6011.400.00-151100.51%
XHB221021P000650002022-09-30 3:08PM EDT65.009.797.8012.50-0.31-3.07%528107.64%
XHB221021P000660002022-09-22 3:48PM EDT66.0010.168.8013.500.00-10112.35%
XHB221021P000670002022-09-27 11:02AM EDT67.0012.149.6014.100.00-54107.23%
XHB221021P000680002022-09-26 11:10AM EDT68.0013.1410.5015.400.00-45118.85%
XHB221021P000690002022-09-13 1:12PM EDT69.009.3011.6016.400.00-10123.10%
XHB221021P000700002022-09-28 9:55AM EDT70.0014.7012.5017.300.00-135124.71%
XHB221021P000710002022-09-22 10:13AM EDT71.0014.7913.5018.400.00-30131.20%
XHB221021P000720002022-09-23 1:17PM EDT72.0017.0014.5019.400.00-11135.11%
XHB221021P000730002022-09-20 12:10PM EDT73.0015.6115.8020.500.00-35141.41%
XHB221021P000740002022-09-22 10:31AM EDT74.0018.0016.7021.400.00-20142.58%
XHB221021P000750002022-09-26 1:25PM EDT75.0021.0017.6022.400.00-51146.14%
XHB221021P000800002022-08-12 1:06PM EDT80.0013.7515.5020.300.00--20.00%