SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230317C00030000 | 2022-08-10 9:00AM EST | 30.00 | 35.30 | 35.80 | 36.50 | +35.30 | - | - | 1 | 0.00% |
| XHB230317C00047000 | 2022-07-18 9:03AM EST | 47.00 | 14.40 | 20.30 | 20.90 | 0.00 | - | - | 1 | 0.00% |
| XHB230317C00050000 | 2022-07-27 9:01AM EST | 50.00 | 13.40 | 17.70 | 18.20 | 0.00 | - | - | 13 | 0.00% |
| XHB230317C00052000 | 2022-07-20 9:30AM EST | 52.00 | 11.70 | 15.70 | 16.60 | 0.00 | - | - | 2 | 0.00% |
| XHB230317C00055000 | 2022-07-18 8:51AM EST | 55.00 | 8.80 | 13.70 | 14.10 | 0.00 | - | - | 44 | 0.00% |
| XHB230317C00059000 | 2022-07-15 8:40AM EST | 59.00 | 6.30 | 10.80 | 11.10 | 0.00 | - | - | 2 | 0.00% |
| XHB230317C00060000 | 2022-08-04 11:08AM EST | 60.00 | 9.00 | 10.10 | 10.40 | 0.00 | - | - | 185 | 29.40% |
| XHB230317C00062000 | 2022-07-20 9:30AM EST | 62.00 | 5.50 | 8.70 | 9.00 | 0.00 | - | - | 12 | 38.77% |
| XHB230317C00063000 | 2022-07-28 10:53AM EST | 63.00 | 6.05 | 8.10 | 8.40 | 0.00 | - | - | 1 | 41.97% |
| XHB230317C00065000 | 2022-08-08 9:46AM EST | 65.00 | 6.95 | 6.90 | 7.20 | 0.00 | - | - | 16 | 45.26% |
| XHB230317C00066000 | 2022-08-10 1:37PM EST | 66.00 | 5.75 | 6.30 | 6.60 | +5.75 | - | - | 3 | 45.90% |
| XHB230317C00067000 | 2022-08-09 10:43AM EST | 67.00 | 4.37 | 5.80 | 6.10 | 0.00 | - | 1 | 2 | 47.19% |
| XHB230317C00068000 | 2022-08-09 10:43AM EST | 68.00 | 3.97 | 5.30 | 5.60 | 0.00 | - | 1 | 2 | 48.00% |
| XHB230317C00070000 | 2022-08-08 9:47AM EST | 70.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | - | 15 | 48.29% |
| XHB230317C00071000 | 2022-07-15 9:51AM EST | 71.00 | 1.72 | 3.90 | 4.20 | 0.00 | - | - | 1 | 48.95% |
| XHB230317C00075000 | 2022-08-04 2:10PM EST | 75.00 | 2.00 | 2.50 | 2.70 | 0.00 | - | 1 | 63 | 49.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230317P00030000 | 2022-08-01 8:49AM EST | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 44 | 148.63% |
| XHB230317P00035000 | 2022-08-10 11:41AM EST | 35.00 | 0.47 | 0.05 | 0.75 | -0.03 | -6.00% | 1 | 44 | 125.98% |
| XHB230317P00040000 | 2022-08-10 1:34PM EST | 40.00 | 0.75 | 0.25 | 1.00 | -0.04 | -5.06% | 4 | 62 | 115.63% |
| XHB230317P00045000 | 2022-08-10 2:46PM EST | 45.00 | 1.05 | 0.95 | 1.10 | -0.34 | -24.46% | 46 | 701 | 108.30% |
| XHB230317P00046000 | 2022-07-20 1:01PM EST | 46.00 | 1.67 | 1.05 | 1.20 | 0.00 | - | - | 5 | 106.93% |
| XHB230317P00047000 | 2022-08-09 11:34AM EST | 47.00 | 1.55 | 1.15 | 1.40 | 0.00 | - | 1 | 1 | 106.64% |
| XHB230317P00048000 | 2022-08-01 1:45PM EST | 48.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | - | 100 | 104.20% |
| XHB230317P00049000 | 2022-08-09 11:34AM EST | 49.00 | 1.87 | 1.35 | 1.65 | 0.00 | - | 1 | 3 | 103.47% |
| XHB230317P00050000 | 2022-08-11 1:00PM EST | 50.00 | 1.63 | 1.50 | 1.70 | -0.42 | -20.49% | 17 | 2,824 | 101.37% |
| XHB230317P00053000 | 2022-07-21 2:36PM EST | 53.00 | 2.85 | 1.95 | 2.25 | 0.00 | - | - | 10 | 98.24% |
| XHB230317P00054000 | 2022-07-20 12:59PM EST | 54.00 | 3.48 | 2.10 | 2.40 | 0.00 | - | - | 3 | 96.51% |
| XHB230317P00055000 | 2022-08-05 9:22AM EST | 55.00 | 2.80 | 2.35 | 2.60 | 0.00 | - | - | 732 | 95.87% |
| XHB230317P00056000 | 2022-07-18 2:49PM EST | 56.00 | 4.87 | 2.55 | 2.80 | 0.00 | - | - | 1 | 94.63% |
| XHB230317P00057000 | 2022-07-22 8:39AM EST | 57.00 | 4.00 | 2.75 | 3.10 | 0.00 | - | - | 1 | 93.95% |
| XHB230317P00058000 | 2022-08-01 1:45PM EST | 58.00 | 3.51 | 3.00 | 3.20 | 0.00 | - | - | 105 | 91.94% |
| XHB230317P00059000 | 2022-07-20 9:31AM EST | 59.00 | 5.30 | 3.30 | 3.50 | 0.00 | - | - | 40 | 91.55% |
| XHB230317P00060000 | 2022-08-11 10:39AM EST | 60.00 | 3.60 | 3.50 | 3.80 | -0.97 | -21.23% | 5 | 1,071 | 90.28% |
| XHB230317P00061000 | 2022-07-28 12:01PM EST | 61.00 | 5.00 | 3.80 | 4.10 | 0.00 | - | - | 11 | 89.45% |
| XHB230317P00062000 | 2022-08-03 8:55AM EST | 62.00 | 5.40 | 4.20 | 4.40 | 0.00 | - | 1 | 16 | 89.06% |
| XHB230317P00064000 | 2022-08-01 9:52AM EST | 64.00 | 5.49 | 4.90 | 5.10 | 0.00 | - | - | 4 | 87.57% |
| XHB230317P00065000 | 2022-08-10 2:17PM EST | 65.00 | 5.85 | 5.30 | 5.50 | +0.29 | +5.22% | - | 376 | 87.09% |
| XHB230317P00066000 | 2022-08-11 10:07AM EST | 66.00 | 5.70 | 5.70 | 6.10 | +5.70 | - | 6 | 0 | 87.55% |
| XHB230317P00072000 | 2022-08-01 8:41AM EST | 72.00 | 10.20 | 8.80 | 9.10 | 0.00 | - | - | 3 | 85.99% |
| XHB230317P00075000 | 2022-08-01 11:34AM EST | 75.00 | 11.85 | 10.80 | 11.10 | 0.00 | - | - | 2 | 87.57% |
| XHB230317P00080000 | 2022-07-18 1:01PM EST | 80.00 | 21.30 | 14.70 | 15.30 | 0.00 | - | - | 3 | 94.58% |
© 2023 Yahoo. All rights reserved.
