UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.31-1.60 (-2.71%)
As of 01:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120C000300002022-07-18 9:32AM EDT30.0029.8435.6036.300.00-13225.98%
XHB230120C000350002021-11-10 7:46AM EDT35.0039.0048.0053.000.00-30529.83%
XHB230120C000390002021-11-10 7:46AM EDT39.0021.9044.0049.000.00-1010445.22%
XHB230120C000400002021-12-17 10:36AM EDT40.0043.6740.5045.500.00-116383.69%
XHB230120C000410002021-11-10 7:46AM EDT41.0034.9442.0047.000.00-11412.94%
XHB230120C000420002022-08-09 3:50PM EDT42.0021.3424.5024.800.00-25153.81%
XHB230120C000430002021-11-10 7:46AM EDT43.0018.7040.5045.000.00-11388.89%
XHB230120C000450002021-11-10 7:46AM EDT45.0033.0039.0044.000.00-122374.90%
XHB230120C000460002021-11-10 7:46AM EDT46.0029.1037.6042.400.00-100355.44%
XHB230120C000480002021-11-23 11:59AM EDT48.0035.5034.5037.000.00-210304.39%
XHB230120C000500002022-07-26 10:07AM EDT50.0013.0017.2017.500.00-39118.14%
XHB230120C000510002022-07-14 11:29AM EDT51.009.8016.3016.700.00--18114.49%
XHB230120C000520002021-11-10 7:46AM EDT52.0021.9032.5037.500.00-628306.47%
XHB230120C000530002022-07-06 2:39PM EDT53.008.6012.2012.500.00-2185.56%
XHB230120C000540002021-11-10 7:46AM EDT54.0018.9030.8034.700.00-22285.60%
XHB230120C000550002021-11-12 4:41PM EDT55.0028.4028.0033.000.00-305263.60%
XHB230120C000560002022-08-10 11:34AM EDT56.0011.6912.1012.50-0.31-2.58%18196.61%
XHB230120C000570002021-12-21 12:19PM EDT57.0025.4024.5029.500.00-116232.92%
XHB230120C000580002022-07-11 11:51AM EDT58.005.969.8010.100.00--783.75%
XHB230120C000590002022-07-20 2:43PM EDT59.006.469.7010.100.00-4986.57%
XHB230120C000600002022-08-08 10:43AM EDT60.009.139.109.400.00-26684.34%
XHB230120C000610002022-08-01 12:40PM EDT61.007.608.408.700.00-1281.60%
XHB230120C000620002022-08-08 10:43AM EDT62.007.787.708.000.00-524678.78%
XHB230120C000630002022-08-11 12:11PM EDT63.006.606.907.40+1.10+20.00%14375.84%
XHB230120C000640002022-01-03 11:34AM EDT64.0022.7819.0024.000.00-58198.73%
XHB230120C000650002022-08-11 11:17AM EDT65.006.045.806.20+3.28+118.84%135271.63%
XHB230120C000660002022-08-10 3:51PM EDT66.004.855.105.60-0.45-8.49%525568.70%
XHB230120C000670002022-07-29 3:18PM EDT67.003.804.805.000.00-134167.26%
XHB230120C000700002022-08-11 2:13PM EDT70.003.463.203.60+0.32+10.19%1022060.67%
XHB230120C000750002022-08-11 12:38PM EDT75.001.601.601.85+0.35+28.00%418952.95%
XHB230120C000800002022-08-11 1:46PM EDT80.000.670.650.80+0.27+67.50%224547.83%
XHB230120C000850002022-08-08 10:07AM EDT85.000.250.150.350.00-184744.53%
XHB230120C000900002021-12-20 12:01PM EDT90.004.063.908.000.00-263115.48%
XHB230120C000950002022-01-04 4:42PM EDT95.004.502.706.000.00-1178107.02%
XHB230120C001000002022-07-06 9:30AM EDT100.000.050.002.000.00-324072.29%
XHB230120C001050002022-01-03 12:50PM EDT105.001.800.005.000.00-33897.97%
XHB230120C001100002021-12-23 11:20AM EDT110.001.200.102.500.00-332285.94%
XHB230120C001150002021-12-07 3:13PM EDT115.001.220.005.000.00-594106.84%
XHB230120C001200002021-12-30 12:21PM EDT120.000.500.001.000.00-15876.81%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230120P000300002022-07-28 10:37AM EDT30.000.200.100.250.00-2365664.55%
XHB230120P000350002022-07-20 12:00PM EDT35.000.450.000.750.00-518659.28%
XHB230120P000390002022-07-14 11:11AM EDT39.000.950.050.800.00-102558.62%
XHB230120P000400002022-08-10 9:41AM EDT40.000.530.400.55-0.17-24.29%251050.20%
XHB230120P000410002021-11-08 11:24AM EDT41.000.450.001.000.00--156.40%
XHB230120P000420002022-08-09 12:27PM EDT42.000.700.200.900.00-75751.61%
XHB230120P000430002022-07-29 10:49AM EDT43.000.700.500.700.00-12245.12%
XHB230120P000440002022-07-22 11:19AM EDT44.000.950.550.700.00-127242.38%
XHB230120P000450002022-08-09 2:22PM EDT45.000.910.700.750.00-21,59240.58%
XHB230120P000460002022-08-09 12:30PM EDT46.001.070.700.850.00-2439.45%
XHB230120P000470002022-08-03 12:00PM EDT47.001.150.800.900.00-69884337.45%
XHB230120P000480002022-08-05 1:16PM EDT48.001.150.851.000.00-21,18736.08%
XHB230120P000490002022-07-15 12:50PM EDT49.002.200.951.100.00--1734.55%
XHB230120P000500002022-08-11 12:17PM EDT50.001.151.051.20-0.40-25.81%84,29832.89%
XHB230120P000510002022-07-18 9:31AM EDT51.002.551.201.400.00-1003632.18%
XHB230120P000520002022-07-26 9:46AM EDT52.002.421.301.500.00-14130.18%
XHB230120P000530002022-08-11 11:39AM EDT53.001.551.451.65-0.45-22.50%14528.52%
XHB230120P000540002022-08-02 11:46AM EDT54.002.151.601.800.00-14926.64%
XHB230120P000550002022-08-09 12:21PM EDT55.002.451.751.900.00-2041,51424.12%
XHB230120P000560002022-08-11 2:09PM EDT56.001.991.952.15-1.81-47.63%12522.63%
XHB230120P000570002022-08-10 9:56AM EDT57.002.362.152.30-0.04-1.67%110419.95%
XHB230120P000580002022-08-02 1:34PM EDT58.003.102.352.550.00-38817.64%
XHB230120P000590002022-08-11 11:14AM EDT59.002.552.602.75-0.72-22.02%22814.21%
XHB230120P000600002022-08-11 2:06PM EDT60.002.952.853.00-0.36-10.88%214059.55%
XHB230120P000610002022-08-10 3:54PM EDT61.003.463.103.30-1.84-34.72%-290.00%
XHB230120P000620002022-08-09 2:54PM EDT62.004.653.403.600.00-103250.00%
XHB230120P000630002022-08-03 10:11AM EDT63.005.003.804.000.00-53790.00%
XHB230120P000640002022-08-03 12:25PM EDT64.005.614.104.300.00-1630.00%
XHB230120P000650002022-08-11 2:22PM EDT65.004.604.504.70-1.40-23.33%211980.00%
XHB230120P000660002022-08-11 11:18AM EDT66.004.974.905.30-0.26-4.97%2580.00%
XHB230120P000670002022-08-05 3:04PM EDT67.006.705.405.600.00-6009230.00%
XHB230120P000700002022-08-11 12:00PM EDT70.007.206.907.30-0.40-5.26%55230.00%
XHB230120P000750002022-08-11 11:46AM EDT75.0010.3310.2010.60-0.84-7.52%101,2170.00%
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%
XHB230120P000900002022-08-09 12:11PM EDT90.0027.2023.4024.400.00-210.00%
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%