UK Markets open in 6 hrs 21 mins

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
59.32+2.47 (+4.34%)
At close: 04:00PM EDT
59.17 -0.15 (-0.25%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221216C000500002022-07-18 2:53PM EDT50.0011.0516.9017.200.00--122122.93%
XHB221216C000510002022-07-06 9:46AM EDT51.009.8013.4013.800.00--190.43%
XHB221216C000520002022-08-04 2:44PM EDT52.0013.5215.1015.400.00-28252114.28%
XHB221216C000550002022-07-29 10:52AM EDT55.0010.3012.5012.900.00--1102.91%
XHB221216C000580002022-08-10 3:31PM EDT58.009.2810.1010.40+9.28--1592.14%
XHB221216C000590002022-07-19 1:25PM EDT59.005.649.209.600.00--788.10%
XHB221216C000600002022-08-01 11:23AM EDT60.007.728.508.900.00--3285.40%
XHB221216C000610002022-08-11 11:17AM EDT61.008.177.908.10+1.67+25.69%12982.59%
XHB221216C000620002022-08-09 10:58AM EDT62.005.407.207.400.00-2479.64%
XHB221216C000630002022-08-03 3:40PM EDT63.004.806.506.800.00--477.03%
XHB221216C000640002022-08-11 10:21AM EDT64.006.245.906.10+2.20+54.46%22574.24%
XHB221216C000650002022-08-04 2:56PM EDT65.004.255.305.500.00--17971.75%
XHB221216C000660002022-08-11 1:28PM EDT66.004.704.704.90+1.50+46.88%23069.06%
XHB221216C000670002022-08-08 10:04AM EDT67.004.204.104.400.00-51166.63%
XHB221216C000680002022-08-08 10:28AM EDT68.003.683.603.800.00-215063.94%
XHB221216C000690002022-08-10 1:56PM EDT69.002.903.103.40+0.75+34.88%4161.99%
XHB221216C000700002022-08-01 2:50PM EDT70.002.272.752.950.00--7660.28%
XHB221216C000710002022-07-27 10:59AM EDT71.001.052.352.550.00--658.30%
XHB221216C000720002022-08-09 3:37PM EDT72.001.202.002.200.00-16256.57%
XHB221216C000730002022-08-04 9:57AM EDT73.001.201.701.900.00--7355.10%
XHB221216C000740002022-08-08 9:45AM EDT74.001.341.451.600.00-1753.61%
XHB221216C000750002022-08-09 11:57AM EDT75.000.701.201.350.00-15252.12%
XHB221216C000760002022-08-11 12:29PM EDT76.000.950.951.15+0.20+26.67%1350.61%
XHB221216C000770002022-08-02 1:56PM EDT77.000.450.800.900.00-18118249.93%
XHB221216C000780002022-08-04 11:06AM EDT78.000.450.650.750.00--2548.98%
XHB221216C000790002022-08-01 10:07AM EDT79.000.400.500.650.00--248.63%
XHB221216C000800002022-08-08 9:32AM EDT80.000.350.400.500.00--346.92%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221216P000260002022-08-08 12:54PM EDT26.000.190.000.750.00--11110.55%
XHB221216P000300002022-07-27 9:52AM EDT30.000.250.000.500.00--20086.33%
XHB221216P000330002022-07-07 3:52PM EDT33.000.400.050.400.00--174.22%
XHB221216P000350002022-08-08 12:54PM EDT35.000.290.000.750.00--4575.00%
XHB221216P000360002022-07-19 11:37AM EDT36.000.400.000.750.00--171.63%
XHB221216P000380002022-07-29 3:31PM EDT38.000.200.000.750.00--565.09%
XHB221216P000390002022-07-05 10:08AM EDT39.001.030.250.750.00--2,77066.21%
XHB221216P000400002022-08-05 10:20AM EDT40.000.350.250.500.00--33658.84%
XHB221216P000410002022-07-07 1:46PM EDT41.000.850.300.900.00--462.65%
XHB221216P000420002022-07-28 3:36PM EDT42.000.550.050.750.00--2353.61%
XHB221216P000440002022-07-27 10:03AM EDT44.000.930.100.850.00--75358.74%
XHB221216P000450002022-08-11 9:30AM EDT45.000.550.450.55-0.15-21.43%2010748.83%
XHB221216P000460002022-08-11 2:10PM EDT46.000.550.500.60-0.50-47.62%362546.97%
XHB221216P000470002022-07-05 11:01AM EDT47.002.150.800.950.00--850.83%
XHB221216P000480002022-08-10 10:09AM EDT48.000.780.650.75-0.20-20.41%23443.95%
XHB221216P000490002022-07-28 10:18AM EDT49.001.200.700.850.00--5642.63%
XHB221216P000500002022-08-09 1:34PM EDT50.001.210.800.900.00-8001,53240.33%
XHB221216P000510002022-08-11 12:38PM EDT51.000.950.901.00-0.39-29.10%12038.67%
XHB221216P000520002022-08-09 1:34PM EDT52.001.531.001.100.00-8001,49836.87%
XHB221216P000530002022-08-10 9:43AM EDT53.001.401.101.25+0.03+2.19%14035.52%
XHB221216P000540002022-08-10 10:39AM EDT54.001.371.251.40-0.38-21.71%12,27733.91%
XHB221216P000550002022-08-10 11:17AM EDT55.001.531.351.55-0.52-25.37%143532.06%
XHB221216P000560002022-08-01 1:14PM EDT56.001.901.551.700.00--25029.97%
XHB221216P000570002022-08-09 1:28PM EDT57.002.551.701.850.00-626827.61%
XHB221216P000580002022-08-10 11:00AM EDT58.002.101.902.05-0.50-19.23%453125.42%
XHB221216P000590002022-08-11 10:37AM EDT59.002.102.152.25-1.00-32.26%47545822.82%
XHB221216P000600002022-08-11 10:40AM EDT60.002.352.352.50-1.05-30.88%131220.14%
XHB221216P000610002022-07-27 9:38AM EDT61.004.802.602.800.00--24417.14%
XHB221216P000620002022-08-05 9:56AM EDT62.003.902.953.100.00-15112.57%
XHB221216P000630002022-08-11 10:18AM EDT63.003.203.203.40-1.18-26.94%12540.00%
XHB221216P000640002022-08-04 1:24PM EDT64.004.523.603.700.00-1210.00%
XHB221216P000650002022-08-10 2:58PM EDT65.004.504.004.20-1.02-18.48%4650.00%
XHB221216P000660002022-08-10 2:58PM EDT66.005.004.404.60-2.48-33.16%-160.00%
XHB221216P000670002022-08-10 11:09AM EDT67.005.104.805.20-2.18-29.95%140.00%
XHB221216P000680002022-07-29 3:47PM EDT68.006.405.305.700.00--30.00%
XHB221216P000690002022-08-09 12:06PM EDT69.007.925.806.000.00-21050.00%
XHB221216P000700002022-08-03 3:52PM EDT70.008.506.406.800.00--350.00%
XHB221216P000710002022-08-09 10:40AM EDT71.009.007.007.300.00-14150.00%
XHB221216P000740002022-08-09 10:33AM EDT74.0011.309.009.500.00-12140.00%
XHB221216P000780002022-07-29 12:30PM EDT78.0014.7612.4012.700.00--30.00%