UK Markets close in 3 hrs 11 mins

SPDR S&P Homebuilders ETF (XHB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.22+0.29 (+0.38%)
At close: 4:00PM EDT
77.12 -0.10 (-0.12%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120C000300002021-04-19 1:25PM EDT30.0044.4040.1045.000.00-570.00%
XHB230120C000350002021-06-02 3:51PM EDT35.0039.0034.5038.900.00-300.00%
XHB230120C000400002021-03-04 4:28PM EDT40.0022.0029.5034.500.00-1060.00%
XHB230120C000410002021-03-09 2:18PM EDT41.0025.4330.6035.500.00-110.00%
XHB230120C000420002021-05-07 2:27PM EDT42.0037.6429.5034.500.00-230.00%
XHB230120C000450002021-05-27 2:20PM EDT45.0030.6026.7027.800.00-10220.00%
XHB230120C000460002021-06-09 2:52PM EDT46.0027.7225.8026.700.00-10100.00%
XHB230120C000480002021-06-01 10:38AM EDT48.0027.5023.3025.200.00-1100.00%
XHB230120C000500002020-11-02 2:09PM EDT50.0010.600.000.000.00--00.00%
XHB230120C000520002021-05-17 10:40AM EDT52.0024.5320.4021.500.00-3260.00%
XHB230120C000530002021-01-19 1:10AM EDT53.0011.4014.3016.200.00--20.00%
XHB230120C000540002021-06-14 11:26AM EDT54.0018.9019.4019.800.00-220.00%
XHB230120C000550002021-05-20 12:51PM EDT55.0020.4515.0020.000.00-1350.00%
XHB230120C000560002021-06-08 11:22AM EDT56.0019.6117.9018.200.00-1860.00%
XHB230120C000570002021-06-17 2:51PM EDT57.0016.1017.1018.100.00-5180.00%
XHB230120C000600002021-06-23 9:30AM EDT60.0014.8814.9015.800.00-2470.00%
XHB230120C000610002020-12-24 10:55AM EDT61.007.709.6010.300.00-110.00%
XHB230120C000620002021-03-18 3:54PM EDT62.0012.0015.0020.000.00-314134.97%
XHB230120C000630002021-03-05 4:27PM EDT63.009.4012.5017.000.00-6225.66%
XHB230120C000640002021-06-08 11:21AM EDT64.0014.2012.3012.700.00-230.00%
XHB230120C000650002021-06-23 1:06PM EDT65.0011.8211.6011.900.00-4410.00%
XHB230120C000670002020-10-21 2:15PM EDT67.004.830.000.000.00-100.00%
XHB230120C000700002021-06-24 9:30AM EDT70.009.408.709.10+0.36+3.98%215914.12%
XHB230120C000750002021-06-23 9:30AM EDT75.007.086.506.700.00-213916.33%
XHB230120C000800002021-06-09 3:58PM EDT80.004.664.504.800.00-18717.44%
XHB230120C000850002021-06-15 12:13PM EDT85.003.203.003.300.00-17617.95%
XHB230120C000900002021-05-25 1:23PM EDT90.003.501.952.300.00-105018.59%
XHB230120C000950002021-06-17 2:38PM EDT95.001.351.151.500.00-12018.71%
XHB230120C001000002021-06-24 11:20AM EDT100.000.850.650.90+0.05+6.25%113018.47%
XHB230120C001050002021-06-24 9:56AM EDT105.000.500.350.60-1.10-68.75%11018.85%
XHB230120C001200002021-06-23 2:53PM EDT120.000.200.100.20-0.01-4.76%25620.12%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120P000300002020-10-13 12:59PM EDT30.001.740.000.000.00-1012.50%
XHB230120P000390002021-05-24 10:58AM EDT39.000.950.000.000.00--512.50%
XHB230120P000400002021-06-23 1:11PM EDT40.000.800.000.000.00-13012.50%
XHB230120P000480002021-03-31 1:18PM EDT48.002.350.005.000.00-4511557.34%
XHB230120P000510002021-05-17 12:00AM EDT51.002.400.000.000.00--06.25%
XHB230120P000560002021-04-14 3:56PM EDT56.003.400.505.500.00-1346.69%
XHB230120P000570002021-04-08 3:46PM EDT57.004.000.005.000.00-414143.04%
XHB230120P000600002021-06-17 4:05PM EDT60.005.004.004.300.00-1148635.83%
XHB230120P000620002021-06-08 9:47AM EDT62.004.784.604.900.00--3235.47%
XHB230120P000640002021-05-25 12:52PM EDT64.005.534.705.600.00--235.28%
XHB230120P000650002021-06-17 2:50PM EDT65.006.305.706.000.00-14235.29%
XHB230120P000660002021-03-16 10:30AM EDT66.009.606.206.800.00--136.64%
XHB230120P000700002021-06-17 1:45PM EDT70.008.347.808.200.00-1232135.27%
XHB230120P000750002021-06-15 2:54PM EDT75.0010.7010.5010.800.00-115135.36%
XHB230120P000800002021-06-03 2:31PM EDT80.0013.6113.5013.800.00-14835.63%
XHB230120P000950002021-06-09 12:32PM EDT95.0024.5024.8025.600.00-1239.87%
XHB230120P001000002021-05-26 11:09AM EDT100.0027.2328.8030.400.00-3742.76%