UK markets open in 7 hours 29 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230317C000300002022-09-15 1:27PM EDT30.0028.9027.2032.000.00-1058.59%
XHB230317C000400002022-09-13 1:42PM EDT40.0020.7018.1022.900.00-5853.20%
XHB230317C000470002022-07-18 10:03AM EDT47.0014.4020.4020.800.00-1197.22%
XHB230317C000500002022-09-19 2:39PM EDT50.0011.309.7014.400.00-11361.84%
XHB230317C000510002022-09-22 10:35AM EDT51.008.808.7013.500.00--159.40%
XHB230317C000520002022-07-20 10:30AM EDT52.0011.7013.0017.500.00--276.01%
XHB230317C000550002022-07-18 9:51AM EDT55.008.8013.8014.200.00-34477.30%
XHB230317C000560002022-09-28 10:44AM EDT56.005.555.2010.000.00-2253.53%
XHB230317C000570002022-10-04 12:01PM EDT57.006.914.609.30+2.11+43.96%1352.10%
XHB230317C000580002022-09-23 10:59AM EDT58.005.514.008.70+1.48+36.72%30151.23%
XHB230317C000590002022-07-15 9:40AM EDT59.006.309.0013.600.00--270.85%
XHB230317C000600002022-09-28 11:47AM EDT60.003.763.007.700.00-519150.45%
XHB230317C000610002022-09-23 11:24AM EDT61.003.002.507.200.00-7749.88%
XHB230317C000620002022-09-28 12:49PM EDT62.002.902.006.700.00-31649.19%
XHB230317C000630002022-07-28 11:53AM EDT63.006.054.907.700.00--157.84%
XHB230317C000650002022-10-04 12:12PM EDT65.003.070.705.30+1.61+110.27%311747.08%
XHB230317C000660002022-09-21 12:29PM EDT66.002.550.205.000.00-329447.21%
XHB230317C000670002022-09-23 2:05PM EDT67.001.200.204.900.00-1248.51%
XHB230317C000680002022-09-23 2:05PM EDT68.001.000.204.900.00-1250.37%
XHB230317C000700002022-09-15 9:38AM EDT70.001.550.104.800.00-52053.26%
XHB230317C000710002022-09-21 2:12PM EDT71.001.340.004.80-0.49-26.78%1254.93%
XHB230317C000730002022-09-28 3:06PM EDT73.000.550.104.800.00--1258.13%
XHB230317C000750002022-09-23 9:30AM EDT75.000.400.152.000.00-26240.93%
XHB230317C000800002022-08-29 9:30AM EDT80.000.750.000.000.00-1212.50%
XHB230317C000850002022-09-07 11:18AM EDT85.000.200.000.200.00-71729.69%
XHB230317C000900002022-05-31 2:01PM EDT90.000.450.050.300.00--5435.89%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230317P000300002022-10-04 9:30AM EDT30.000.250.004.80-0.10-28.57%5107102.78%
XHB230317P000350002022-10-04 10:25AM EDT35.000.450.100.600.00-4415055.57%
XHB230317P000400002022-10-04 1:22PM EDT40.000.700.104.80-0.25-26.32%10020769.02%
XHB230317P000440002022-09-29 1:18PM EDT44.001.690.104.800.00-110,46557.37%
XHB230317P000450002022-10-04 10:08AM EDT45.001.400.104.80-0.15-9.68%52,81954.58%
XHB230317P000460002022-09-23 2:40PM EDT46.002.150.104.800.00-31251.83%
XHB230317P000470002022-09-30 11:07AM EDT47.002.250.205.000.00-1075450.48%
XHB230317P000480002022-10-03 2:59PM EDT48.002.100.104.300.00-85862.02%
XHB230317P000490002022-09-26 10:04AM EDT49.002.830.205.000.00-1026164.44%
XHB230317P000500002022-10-04 2:12PM EDT50.002.201.402.50-1.09-33.13%213,39641.53%
XHB230317P000510002022-09-29 1:18PM EDT51.003.420.205.000.00-1158.08%
XHB230317P000520002022-10-03 1:23PM EDT52.003.300.405.000.00-35354.93%
XHB230317P000530002022-09-29 3:32PM EDT53.004.340.705.500.00-21255.35%
XHB230317P000540002022-10-04 1:08PM EDT54.003.290.705.50-1.01-23.49%102352.14%
XHB230317P000550002022-10-04 11:18AM EDT55.003.471.205.90-0.92-20.96%1299251.64%
XHB230317P000560002022-09-29 3:15PM EDT56.005.702.106.000.00-256849.02%
XHB230317P000570002022-10-04 2:51PM EDT57.004.251.706.50-0.95-18.27%21948.98%
XHB230317P000580002022-09-30 3:35PM EDT58.006.402.206.800.00-129247.51%
XHB230317P000590002022-09-26 3:02PM EDT59.007.412.807.500.00-114548.49%
XHB230317P000600002022-10-04 2:51PM EDT60.005.544.605.90-0.76-12.06%453,21934.79%
XHB230317P000610002022-09-20 1:31PM EDT61.006.313.507.00-0.99-13.56%13438.06%
XHB230317P000620002022-10-04 9:40AM EDT62.007.024.209.00+1.32+23.16%42346.83%
XHB230317P000630002022-09-28 11:21AM EDT63.008.807.009.500.00-3946.03%
XHB230317P000640002022-10-04 12:17PM EDT64.007.605.2010.00-2.27-23.00%6523245.11%
XHB230317P000650002022-09-26 12:40PM EDT65.0011.645.7010.500.00-332344.06%
XHB230317P000660002022-09-26 12:18PM EDT66.0012.056.5011.300.00-303544.79%
XHB230317P000670002022-09-16 10:01AM EDT67.0011.117.1012.000.00-1244.78%
XHB230317P000700002022-09-23 12:27PM EDT70.0015.509.2014.000.00-2343.38%
XHB230317P000710002022-10-04 11:30AM EDT71.0012.6010.2015.00-2.20-14.86%7545.00%
XHB230317P000720002022-08-01 9:41AM EDT72.0010.200.000.000.00-330.00%
XHB230317P000740002022-08-30 9:48AM EDT74.0013.9016.7019.600.00--050.59%
XHB230317P000750002022-09-30 11:41AM EDT75.0019.4513.6018.400.00-2246.56%
XHB230317P000800002022-08-30 12:45PM EDT80.0019.8024.3024.800.00-1061.56%
XHB230317P000900002022-09-30 3:26PM EDT90.0035.0028.2032.900.00-3059.55%