UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
59.12-0.19 (-0.32%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120C000300002021-10-28 2:35PM EDT30.0047.7049.5054.500.00-13334.47%
XHB230120C000350002021-11-10 7:46AM EDT35.0039.0048.0053.000.00-30319.90%
XHB230120C000390002021-11-10 7:46AM EDT39.0021.9044.0049.000.00-1010272.97%
XHB230120C000400002021-12-17 10:36AM EDT40.0043.6740.5045.500.00-116236.30%
XHB230120C000410002021-11-10 7:46AM EDT41.0034.9442.0047.000.00-11254.33%
XHB230120C000420002021-11-10 7:46AM EDT42.0037.6441.0046.000.00-23245.85%
XHB230120C000430002021-11-10 7:46AM EDT43.0018.7040.5045.000.00-11240.31%
XHB230120C000450002021-11-10 7:46AM EDT45.0033.0039.0044.000.00-122232.23%
XHB230120C000460002021-11-10 7:46AM EDT46.0029.1037.6042.400.00-100220.47%
XHB230120C000480002021-11-23 11:59AM EDT48.0035.5034.5037.000.00-210189.07%
XHB230120C000500002021-12-08 1:00PM EDT50.0037.9931.0036.000.00-36176.06%
XHB230120C000520002021-11-10 7:46AM EDT52.0021.9032.5037.500.00-628191.06%
XHB230120C000530002021-11-10 7:46AM EDT53.0026.5031.6036.500.00-20185.83%
XHB230120C000540002021-11-10 7:46AM EDT54.0018.9030.8034.700.00-22178.25%
XHB230120C000550002021-11-12 4:41PM EDT55.0028.4028.0033.000.00-305164.48%
XHB230120C000560002021-12-14 2:35PM EDT56.0028.5125.5030.500.00-185149.82%
XHB230120C000570002021-12-21 12:19PM EDT57.0025.4024.5029.500.00-116145.26%
XHB230120C000580002021-11-10 7:46AM EDT58.0012.3028.6032.000.00--1168.35%
XHB230120C000590002021-12-17 3:53PM EDT59.0025.1023.0028.000.00-44139.50%
XHB230120C000600002022-01-05 3:18PM EDT60.0025.8422.0027.00+0.54+2.13%246135.17%
XHB230120C000610002021-11-10 7:46AM EDT61.0014.9025.2029.500.00-12154.26%
XHB230120C000620002021-11-03 11:50AM EDT62.0019.1020.5025.400.00-542129.37%
XHB230120C000630002021-11-10 7:46AM EDT63.0014.2022.5027.500.00-62143.08%
XHB230120C000640002022-01-03 11:34AM EDT64.0022.7819.0024.000.00-58124.26%
XHB230120C000650002021-12-28 3:36PM EDT65.0022.1218.0023.000.00-146120.18%
XHB230120C000660002021-11-10 7:46AM EDT66.0016.1020.0025.000.00-527133.04%
XHB230120C000670002021-11-24 12:09PM EDT67.0019.6017.0021.300.00-121115.74%
XHB230120C000700002021-12-28 3:11PM EDT70.0018.2714.0019.000.00-1206105.75%
XHB230120C000750002022-01-05 4:42PM EDT75.0013.3010.5015.50-1.37-9.34%326794.04%
XHB230120C000800002022-01-05 3:15PM EDT80.0011.008.6012.50-0.30-2.65%214487.30%
XHB230120C000850002022-01-05 10:43AM EDT85.008.755.9010.00+0.75+9.38%113978.96%
XHB230120C000900002021-12-20 12:01PM EDT90.004.063.908.000.00-26372.73%
XHB230120C000950002022-01-04 4:42PM EDT95.004.502.706.000.00-117867.51%
XHB230120C001000002022-01-03 12:50PM EDT100.002.790.005.000.00-319958.75%
XHB230120C001050002022-01-03 12:50PM EDT105.001.800.005.000.00-33862.04%
XHB230120C001100002021-12-23 11:20AM EDT110.001.200.102.500.00-332254.47%
XHB230120C001150002021-12-07 3:13PM EDT115.001.220.005.000.00-59467.96%
XHB230120C001200002021-12-30 12:21PM EDT120.000.500.001.000.00-15856.15%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120P000300002022-01-03 10:30AM EDT30.000.100.050.750.00-23051.76%
XHB230120P000350002021-12-29 10:30AM EDT35.000.250.155.000.00-515271.20%
XHB230120P000390002021-11-10 7:46AM EDT39.000.550.000.850.00-101541.48%
XHB230120P000400002021-12-13 2:48PM EDT40.000.500.100.700.00-198437.43%
XHB230120P000410002021-11-08 11:24AM EDT41.000.450.001.000.00--139.43%
XHB230120P000420002021-12-14 12:03PM EDT42.000.550.005.000.00-16052.16%
XHB230120P000430002021-12-03 4:46PM EDT43.000.600.004.000.00-1161.78%
XHB230120P000440002021-11-24 1:30PM EDT44.000.450.200.850.00-121631.96%
XHB230120P000450002021-11-24 1:33PM EDT45.000.500.001.350.00-51535.23%
XHB230120P000480002022-01-05 4:49PM EDT48.000.850.000.95+0.12+16.44%217525.81%
XHB230120P000500002021-12-23 11:03AM EDT50.001.150.004.600.00-39247.62%
XHB230120P000510002021-11-10 7:46AM EDT51.001.840.401.400.00-1003324.04%
XHB230120P000520002021-11-10 7:46AM EDT52.002.050.451.500.00-1222.84%
XHB230120P000530002021-12-29 11:59AM EDT53.001.130.605.000.00--542.32%
XHB230120P000550002021-12-17 10:30AM EDT55.001.500.005.000.00-1560037.12%
XHB230120P000560002021-11-10 7:46AM EDT56.003.400.801.950.00-1317.52%
XHB230120P000570002021-11-10 7:46AM EDT57.002.450.901.850.00-105114.75%
XHB230120P000580002021-11-10 7:46AM EDT58.002.861.002.000.00-21413.24%
XHB230120P000600002021-12-30 10:43AM EDT60.001.900.005.000.00-2071223.50%
XHB230120P000620002021-12-13 1:59PM EDT62.002.250.005.000.00-25025117.10%
XHB230120P000630002021-12-17 2:31PM EDT63.002.820.105.000.00-2413.18%
XHB230120P000640002021-11-10 7:46AM EDT64.005.531.953.200.00--20.00%
XHB230120P000650002022-01-03 1:07PM EDT65.002.750.505.500.00-10660.00%
XHB230120P000660002021-11-10 7:46AM EDT66.004.400.504.500.00-120.00%
XHB230120P000670002021-12-16 2:14PM EDT67.003.501.156.000.00-6001,1280.00%
XHB230120P000700002021-12-08 2:39PM EDT70.003.863.506.500.00-23590.00%
XHB230120P000750002021-12-30 2:53PM EDT75.004.804.108.000.00-21,0350.00%
XHB230120P000800002021-12-30 2:53PM EDT80.006.506.007.800.00-291150.00%
XHB230120P000850002022-01-04 12:35PM EDT85.008.888.1012.500.00-11050.00%
XHB230120P000900002021-12-28 4:32PM EDT90.0011.6011.8015.000.00-1270.00%
XHB230120P000950002021-11-10 7:46AM EDT95.0021.6014.5016.200.00-380.00%
XHB230120P001000002022-01-04 4:57PM EDT100.0018.0817.5022.500.00-1110.00%
XHB230120P001050002021-11-23 3:34PM EDT105.0023.5021.0026.000.00--30.00%
XHB230120P001100002021-11-22 4:50PM EDT110.0027.2027.2031.000.00-280.00%
XHB230120P001200002021-11-10 7:46AM EDT120.0047.0033.1037.400.00--50.00%