UK Markets open in 6 hrs 21 mins
NIKKEI 225
27,160.91 +168.70 (+0.62%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.48 -0.04 (-0.05%) GOLD FUTURES
1,733.10 +2.60 (+0.15%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,666.82 +439.32 (+2.55%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221216C00050000 | 2022-07-18 2:53PM EDT | 50.00 | 11.05 | 16.90 | 17.20 | 0.00 | - | - | 122 | 122.93% |
| XHB221216C00051000 | 2022-07-06 9:46AM EDT | 51.00 | 9.80 | 13.40 | 13.80 | 0.00 | - | - | 1 | 90.43% |
| XHB221216C00052000 | 2022-08-04 2:44PM EDT | 52.00 | 13.52 | 15.10 | 15.40 | 0.00 | - | 28 | 252 | 114.28% |
| XHB221216C00055000 | 2022-07-29 10:52AM EDT | 55.00 | 10.30 | 12.50 | 12.90 | 0.00 | - | - | 1 | 102.91% |
| XHB221216C00058000 | 2022-08-10 3:31PM EDT | 58.00 | 9.28 | 10.10 | 10.40 | +9.28 | - | - | 15 | 92.14% |
| XHB221216C00059000 | 2022-07-19 1:25PM EDT | 59.00 | 5.64 | 9.20 | 9.60 | 0.00 | - | - | 7 | 88.10% |
| XHB221216C00060000 | 2022-08-01 11:23AM EDT | 60.00 | 7.72 | 8.50 | 8.90 | 0.00 | - | - | 32 | 85.40% |
| XHB221216C00061000 | 2022-08-11 11:17AM EDT | 61.00 | 8.17 | 7.90 | 8.10 | +1.67 | +25.69% | 1 | 29 | 82.59% |
| XHB221216C00062000 | 2022-08-09 10:58AM EDT | 62.00 | 5.40 | 7.20 | 7.40 | 0.00 | - | 2 | 4 | 79.64% |
| XHB221216C00063000 | 2022-08-03 3:40PM EDT | 63.00 | 4.80 | 6.50 | 6.80 | 0.00 | - | - | 4 | 77.03% |
| XHB221216C00064000 | 2022-08-11 10:21AM EDT | 64.00 | 6.24 | 5.90 | 6.10 | +2.20 | +54.46% | 2 | 25 | 74.24% |
| XHB221216C00065000 | 2022-08-04 2:56PM EDT | 65.00 | 4.25 | 5.30 | 5.50 | 0.00 | - | - | 179 | 71.75% |
| XHB221216C00066000 | 2022-08-11 1:28PM EDT | 66.00 | 4.70 | 4.70 | 4.90 | +1.50 | +46.88% | 2 | 30 | 69.06% |
| XHB221216C00067000 | 2022-08-08 10:04AM EDT | 67.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 5 | 11 | 66.63% |
| XHB221216C00068000 | 2022-08-08 10:28AM EDT | 68.00 | 3.68 | 3.60 | 3.80 | 0.00 | - | 2 | 150 | 63.94% |
| XHB221216C00069000 | 2022-08-10 1:56PM EDT | 69.00 | 2.90 | 3.10 | 3.40 | +0.75 | +34.88% | 4 | 1 | 61.99% |
| XHB221216C00070000 | 2022-08-01 2:50PM EDT | 70.00 | 2.27 | 2.75 | 2.95 | 0.00 | - | - | 76 | 60.28% |
| XHB221216C00071000 | 2022-07-27 10:59AM EDT | 71.00 | 1.05 | 2.35 | 2.55 | 0.00 | - | - | 6 | 58.30% |
| XHB221216C00072000 | 2022-08-09 3:37PM EDT | 72.00 | 1.20 | 2.00 | 2.20 | 0.00 | - | 1 | 62 | 56.57% |
| XHB221216C00073000 | 2022-08-04 9:57AM EDT | 73.00 | 1.20 | 1.70 | 1.90 | 0.00 | - | - | 73 | 55.10% |
| XHB221216C00074000 | 2022-08-08 9:45AM EDT | 74.00 | 1.34 | 1.45 | 1.60 | 0.00 | - | 1 | 7 | 53.61% |
| XHB221216C00075000 | 2022-08-09 11:57AM EDT | 75.00 | 0.70 | 1.20 | 1.35 | 0.00 | - | 1 | 52 | 52.12% |
| XHB221216C00076000 | 2022-08-11 12:29PM EDT | 76.00 | 0.95 | 0.95 | 1.15 | +0.20 | +26.67% | 1 | 3 | 50.61% |
| XHB221216C00077000 | 2022-08-02 1:56PM EDT | 77.00 | 0.45 | 0.80 | 0.90 | 0.00 | - | 181 | 182 | 49.93% |
| XHB221216C00078000 | 2022-08-04 11:06AM EDT | 78.00 | 0.45 | 0.65 | 0.75 | 0.00 | - | - | 25 | 48.98% |
| XHB221216C00079000 | 2022-08-01 10:07AM EDT | 79.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | - | 2 | 48.63% |
| XHB221216C00080000 | 2022-08-08 9:32AM EDT | 80.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | - | 3 | 46.92% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221216P00026000 | 2022-08-08 12:54PM EDT | 26.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 11 | 110.55% |
| XHB221216P00030000 | 2022-07-27 9:52AM EDT | 30.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 200 | 86.33% |
| XHB221216P00033000 | 2022-07-07 3:52PM EDT | 33.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | - | 1 | 74.22% |
| XHB221216P00035000 | 2022-08-08 12:54PM EDT | 35.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 45 | 75.00% |
| XHB221216P00036000 | 2022-07-19 11:37AM EDT | 36.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.63% |
| XHB221216P00038000 | 2022-07-29 3:31PM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 65.09% |
| XHB221216P00039000 | 2022-07-05 10:08AM EDT | 39.00 | 1.03 | 0.25 | 0.75 | 0.00 | - | - | 2,770 | 66.21% |
| XHB221216P00040000 | 2022-08-05 10:20AM EDT | 40.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | - | 336 | 58.84% |
| XHB221216P00041000 | 2022-07-07 1:46PM EDT | 41.00 | 0.85 | 0.30 | 0.90 | 0.00 | - | - | 4 | 62.65% |
| XHB221216P00042000 | 2022-07-28 3:36PM EDT | 42.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 23 | 53.61% |
| XHB221216P00044000 | 2022-07-27 10:03AM EDT | 44.00 | 0.93 | 0.10 | 0.85 | 0.00 | - | - | 753 | 58.74% |
| XHB221216P00045000 | 2022-08-11 9:30AM EDT | 45.00 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 20 | 107 | 48.83% |
| XHB221216P00046000 | 2022-08-11 2:10PM EDT | 46.00 | 0.55 | 0.50 | 0.60 | -0.50 | -47.62% | 3 | 625 | 46.97% |
| XHB221216P00047000 | 2022-07-05 11:01AM EDT | 47.00 | 2.15 | 0.80 | 0.95 | 0.00 | - | - | 8 | 50.83% |
| XHB221216P00048000 | 2022-08-10 10:09AM EDT | 48.00 | 0.78 | 0.65 | 0.75 | -0.20 | -20.41% | 2 | 34 | 43.95% |
| XHB221216P00049000 | 2022-07-28 10:18AM EDT | 49.00 | 1.20 | 0.70 | 0.85 | 0.00 | - | - | 56 | 42.63% |
| XHB221216P00050000 | 2022-08-09 1:34PM EDT | 50.00 | 1.21 | 0.80 | 0.90 | 0.00 | - | 800 | 1,532 | 40.33% |
| XHB221216P00051000 | 2022-08-11 12:38PM EDT | 51.00 | 0.95 | 0.90 | 1.00 | -0.39 | -29.10% | 1 | 20 | 38.67% |
| XHB221216P00052000 | 2022-08-09 1:34PM EDT | 52.00 | 1.53 | 1.00 | 1.10 | 0.00 | - | 800 | 1,498 | 36.87% |
| XHB221216P00053000 | 2022-08-10 9:43AM EDT | 53.00 | 1.40 | 1.10 | 1.25 | +0.03 | +2.19% | 1 | 40 | 35.52% |
| XHB221216P00054000 | 2022-08-10 10:39AM EDT | 54.00 | 1.37 | 1.25 | 1.40 | -0.38 | -21.71% | 1 | 2,277 | 33.91% |
| XHB221216P00055000 | 2022-08-10 11:17AM EDT | 55.00 | 1.53 | 1.35 | 1.55 | -0.52 | -25.37% | 1 | 435 | 32.06% |
| XHB221216P00056000 | 2022-08-01 1:14PM EDT | 56.00 | 1.90 | 1.55 | 1.70 | 0.00 | - | - | 250 | 29.97% |
| XHB221216P00057000 | 2022-08-09 1:28PM EDT | 57.00 | 2.55 | 1.70 | 1.85 | 0.00 | - | 6 | 268 | 27.61% |
| XHB221216P00058000 | 2022-08-10 11:00AM EDT | 58.00 | 2.10 | 1.90 | 2.05 | -0.50 | -19.23% | 4 | 531 | 25.42% |
| XHB221216P00059000 | 2022-08-11 10:37AM EDT | 59.00 | 2.10 | 2.15 | 2.25 | -1.00 | -32.26% | 475 | 458 | 22.82% |
| XHB221216P00060000 | 2022-08-11 10:40AM EDT | 60.00 | 2.35 | 2.35 | 2.50 | -1.05 | -30.88% | 1 | 312 | 20.14% |
| XHB221216P00061000 | 2022-07-27 9:38AM EDT | 61.00 | 4.80 | 2.60 | 2.80 | 0.00 | - | - | 244 | 17.14% |
| XHB221216P00062000 | 2022-08-05 9:56AM EDT | 62.00 | 3.90 | 2.95 | 3.10 | 0.00 | - | 1 | 51 | 12.57% |
| XHB221216P00063000 | 2022-08-11 10:18AM EDT | 63.00 | 3.20 | 3.20 | 3.40 | -1.18 | -26.94% | 1 | 254 | 0.00% |
| XHB221216P00064000 | 2022-08-04 1:24PM EDT | 64.00 | 4.52 | 3.60 | 3.70 | 0.00 | - | 1 | 21 | 0.00% |
| XHB221216P00065000 | 2022-08-10 2:58PM EDT | 65.00 | 4.50 | 4.00 | 4.20 | -1.02 | -18.48% | 4 | 65 | 0.00% |
| XHB221216P00066000 | 2022-08-10 2:58PM EDT | 66.00 | 5.00 | 4.40 | 4.60 | -2.48 | -33.16% | - | 16 | 0.00% |
| XHB221216P00067000 | 2022-08-10 11:09AM EDT | 67.00 | 5.10 | 4.80 | 5.20 | -2.18 | -29.95% | 1 | 4 | 0.00% |
| XHB221216P00068000 | 2022-07-29 3:47PM EDT | 68.00 | 6.40 | 5.30 | 5.70 | 0.00 | - | - | 3 | 0.00% |
| XHB221216P00069000 | 2022-08-09 12:06PM EDT | 69.00 | 7.92 | 5.80 | 6.00 | 0.00 | - | 2 | 105 | 0.00% |
| XHB221216P00070000 | 2022-08-03 3:52PM EDT | 70.00 | 8.50 | 6.40 | 6.80 | 0.00 | - | - | 35 | 0.00% |
| XHB221216P00071000 | 2022-08-09 10:40AM EDT | 71.00 | 9.00 | 7.00 | 7.30 | 0.00 | - | 14 | 15 | 0.00% |
| XHB221216P00074000 | 2022-08-09 10:33AM EDT | 74.00 | 11.30 | 9.00 | 9.50 | 0.00 | - | 12 | 14 | 0.00% |
| XHB221216P00078000 | 2022-07-29 12:30PM EDT | 78.00 | 14.76 | 12.40 | 12.70 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
