UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.26-0.95 (-1.33%)
As of 12:03PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230317C000300002022-08-10 9:00AM EST30.0035.3035.8036.50+35.30--10.00%
XHB230317C000470002022-07-18 9:03AM EST47.0014.4020.3020.900.00--10.00%
XHB230317C000500002022-07-27 9:01AM EST50.0013.4017.7018.200.00--130.00%
XHB230317C000520002022-07-20 9:30AM EST52.0011.7015.7016.600.00--20.00%
XHB230317C000550002022-07-18 8:51AM EST55.008.8013.7014.100.00--440.00%
XHB230317C000590002022-07-15 8:40AM EST59.006.3010.8011.100.00--20.00%
XHB230317C000600002022-08-04 11:08AM EST60.009.0010.1010.400.00--18529.40%
XHB230317C000620002022-07-20 9:30AM EST62.005.508.709.000.00--1238.77%
XHB230317C000630002022-07-28 10:53AM EST63.006.058.108.400.00--141.97%
XHB230317C000650002022-08-08 9:46AM EST65.006.956.907.200.00--1645.26%
XHB230317C000660002022-08-10 1:37PM EST66.005.756.306.60+5.75--345.90%
XHB230317C000670002022-08-09 10:43AM EST67.004.375.806.100.00-1247.19%
XHB230317C000680002022-08-09 10:43AM EST68.003.975.305.600.00-1248.00%
XHB230317C000700002022-08-08 9:47AM EST70.004.404.304.600.00--1548.29%
XHB230317C000710002022-07-15 9:51AM EST71.001.723.904.200.00--148.95%
XHB230317C000750002022-08-04 2:10PM EST75.002.002.502.700.00-16349.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230317P000300002022-08-01 8:49AM EST30.000.400.000.750.00--44148.63%
XHB230317P000350002022-08-10 11:41AM EST35.000.470.050.75-0.03-6.00%144125.98%
XHB230317P000400002022-08-10 1:34PM EST40.000.750.251.00-0.04-5.06%462115.63%
XHB230317P000450002022-08-10 2:46PM EST45.001.050.951.10-0.34-24.46%46701108.30%
XHB230317P000460002022-07-20 1:01PM EST46.001.671.051.200.00--5106.93%
XHB230317P000470002022-08-09 11:34AM EST47.001.551.151.400.00-11106.64%
XHB230317P000480002022-08-01 1:45PM EST48.001.501.251.450.00--100104.20%
XHB230317P000490002022-08-09 11:34AM EST49.001.871.351.650.00-13103.47%
XHB230317P000500002022-08-11 1:00PM EST50.001.631.501.70-0.42-20.49%172,824101.37%
XHB230317P000530002022-07-21 2:36PM EST53.002.851.952.250.00--1098.24%
XHB230317P000540002022-07-20 12:59PM EST54.003.482.102.400.00--396.51%
XHB230317P000550002022-08-05 9:22AM EST55.002.802.352.600.00--73295.87%
XHB230317P000560002022-07-18 2:49PM EST56.004.872.552.800.00--194.63%
XHB230317P000570002022-07-22 8:39AM EST57.004.002.753.100.00--193.95%
XHB230317P000580002022-08-01 1:45PM EST58.003.513.003.200.00--10591.94%
XHB230317P000590002022-07-20 9:31AM EST59.005.303.303.500.00--4091.55%
XHB230317P000600002022-08-11 10:39AM EST60.003.603.503.80-0.97-21.23%51,07190.28%
XHB230317P000610002022-07-28 12:01PM EST61.005.003.804.100.00--1189.45%
XHB230317P000620002022-08-03 8:55AM EST62.005.404.204.400.00-11689.06%
XHB230317P000640002022-08-01 9:52AM EST64.005.494.905.100.00--487.57%
XHB230317P000650002022-08-10 2:17PM EST65.005.855.305.50+0.29+5.22%-37687.09%
XHB230317P000660002022-08-11 10:07AM EST66.005.705.706.10+5.70-6087.55%
XHB230317P000720002022-08-01 8:41AM EST72.0010.208.809.100.00--385.99%
XHB230317P000750002022-08-01 11:34AM EST75.0011.8510.8011.100.00--287.57%
XHB230317P000800002022-07-18 1:01PM EST80.0021.3014.7015.300.00--394.58%