UK markets open in 7 hours 29 minutes
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.43 -0.09 (-0.10%) GOLD FUTURES
1,734.10 +3.60 (+0.21%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,723.43 +490.93 (+2.85%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230317C00030000 | 2022-09-15 1:27PM EDT | 30.00 | 28.90 | 27.20 | 32.00 | 0.00 | - | 1 | 0 | 58.59% |
| XHB230317C00040000 | 2022-09-13 1:42PM EDT | 40.00 | 20.70 | 18.10 | 22.90 | 0.00 | - | 5 | 8 | 53.20% |
| XHB230317C00047000 | 2022-07-18 10:03AM EDT | 47.00 | 14.40 | 20.40 | 20.80 | 0.00 | - | 1 | 1 | 97.22% |
| XHB230317C00050000 | 2022-09-19 2:39PM EDT | 50.00 | 11.30 | 9.70 | 14.40 | 0.00 | - | 1 | 13 | 61.84% |
| XHB230317C00051000 | 2022-09-22 10:35AM EDT | 51.00 | 8.80 | 8.70 | 13.50 | 0.00 | - | - | 1 | 59.40% |
| XHB230317C00052000 | 2022-07-20 10:30AM EDT | 52.00 | 11.70 | 13.00 | 17.50 | 0.00 | - | - | 2 | 76.01% |
| XHB230317C00055000 | 2022-07-18 9:51AM EDT | 55.00 | 8.80 | 13.80 | 14.20 | 0.00 | - | 3 | 44 | 77.30% |
| XHB230317C00056000 | 2022-09-28 10:44AM EDT | 56.00 | 5.55 | 5.20 | 10.00 | 0.00 | - | 2 | 2 | 53.53% |
| XHB230317C00057000 | 2022-10-04 12:01PM EDT | 57.00 | 6.91 | 4.60 | 9.30 | +2.11 | +43.96% | 1 | 3 | 52.10% |
| XHB230317C00058000 | 2022-09-23 10:59AM EDT | 58.00 | 5.51 | 4.00 | 8.70 | +1.48 | +36.72% | 30 | 1 | 51.23% |
| XHB230317C00059000 | 2022-07-15 9:40AM EDT | 59.00 | 6.30 | 9.00 | 13.60 | 0.00 | - | - | 2 | 70.85% |
| XHB230317C00060000 | 2022-09-28 11:47AM EDT | 60.00 | 3.76 | 3.00 | 7.70 | 0.00 | - | 5 | 191 | 50.45% |
| XHB230317C00061000 | 2022-09-23 11:24AM EDT | 61.00 | 3.00 | 2.50 | 7.20 | 0.00 | - | 7 | 7 | 49.88% |
| XHB230317C00062000 | 2022-09-28 12:49PM EDT | 62.00 | 2.90 | 2.00 | 6.70 | 0.00 | - | 3 | 16 | 49.19% |
| XHB230317C00063000 | 2022-07-28 11:53AM EDT | 63.00 | 6.05 | 4.90 | 7.70 | 0.00 | - | - | 1 | 57.84% |
| XHB230317C00065000 | 2022-10-04 12:12PM EDT | 65.00 | 3.07 | 0.70 | 5.30 | +1.61 | +110.27% | 31 | 17 | 47.08% |
| XHB230317C00066000 | 2022-09-21 12:29PM EDT | 66.00 | 2.55 | 0.20 | 5.00 | 0.00 | - | 3 | 294 | 47.21% |
| XHB230317C00067000 | 2022-09-23 2:05PM EDT | 67.00 | 1.20 | 0.20 | 4.90 | 0.00 | - | 1 | 2 | 48.51% |
| XHB230317C00068000 | 2022-09-23 2:05PM EDT | 68.00 | 1.00 | 0.20 | 4.90 | 0.00 | - | 1 | 2 | 50.37% |
| XHB230317C00070000 | 2022-09-15 9:38AM EDT | 70.00 | 1.55 | 0.10 | 4.80 | 0.00 | - | 5 | 20 | 53.26% |
| XHB230317C00071000 | 2022-09-21 2:12PM EDT | 71.00 | 1.34 | 0.00 | 4.80 | -0.49 | -26.78% | 1 | 2 | 54.93% |
| XHB230317C00073000 | 2022-09-28 3:06PM EDT | 73.00 | 0.55 | 0.10 | 4.80 | 0.00 | - | - | 12 | 58.13% |
| XHB230317C00075000 | 2022-09-23 9:30AM EDT | 75.00 | 0.40 | 0.15 | 2.00 | 0.00 | - | 2 | 62 | 40.93% |
| XHB230317C00080000 | 2022-08-29 9:30AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XHB230317C00085000 | 2022-09-07 11:18AM EDT | 85.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 17 | 29.69% |
| XHB230317C00090000 | 2022-05-31 2:01PM EDT | 90.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | - | 54 | 35.89% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230317P00030000 | 2022-10-04 9:30AM EDT | 30.00 | 0.25 | 0.00 | 4.80 | -0.10 | -28.57% | 5 | 107 | 102.78% |
| XHB230317P00035000 | 2022-10-04 10:25AM EDT | 35.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 44 | 150 | 55.57% |
| XHB230317P00040000 | 2022-10-04 1:22PM EDT | 40.00 | 0.70 | 0.10 | 4.80 | -0.25 | -26.32% | 100 | 207 | 69.02% |
| XHB230317P00044000 | 2022-09-29 1:18PM EDT | 44.00 | 1.69 | 0.10 | 4.80 | 0.00 | - | 1 | 10,465 | 57.37% |
| XHB230317P00045000 | 2022-10-04 10:08AM EDT | 45.00 | 1.40 | 0.10 | 4.80 | -0.15 | -9.68% | 5 | 2,819 | 54.58% |
| XHB230317P00046000 | 2022-09-23 2:40PM EDT | 46.00 | 2.15 | 0.10 | 4.80 | 0.00 | - | 3 | 12 | 51.83% |
| XHB230317P00047000 | 2022-09-30 11:07AM EDT | 47.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 10 | 754 | 50.48% |
| XHB230317P00048000 | 2022-10-03 2:59PM EDT | 48.00 | 2.10 | 0.10 | 4.30 | 0.00 | - | 8 | 58 | 62.02% |
| XHB230317P00049000 | 2022-09-26 10:04AM EDT | 49.00 | 2.83 | 0.20 | 5.00 | 0.00 | - | 10 | 261 | 64.44% |
| XHB230317P00050000 | 2022-10-04 2:12PM EDT | 50.00 | 2.20 | 1.40 | 2.50 | -1.09 | -33.13% | 21 | 3,396 | 41.53% |
| XHB230317P00051000 | 2022-09-29 1:18PM EDT | 51.00 | 3.42 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 58.08% |
| XHB230317P00052000 | 2022-10-03 1:23PM EDT | 52.00 | 3.30 | 0.40 | 5.00 | 0.00 | - | 3 | 53 | 54.93% |
| XHB230317P00053000 | 2022-09-29 3:32PM EDT | 53.00 | 4.34 | 0.70 | 5.50 | 0.00 | - | 2 | 12 | 55.35% |
| XHB230317P00054000 | 2022-10-04 1:08PM EDT | 54.00 | 3.29 | 0.70 | 5.50 | -1.01 | -23.49% | 10 | 23 | 52.14% |
| XHB230317P00055000 | 2022-10-04 11:18AM EDT | 55.00 | 3.47 | 1.20 | 5.90 | -0.92 | -20.96% | 12 | 992 | 51.64% |
| XHB230317P00056000 | 2022-09-29 3:15PM EDT | 56.00 | 5.70 | 2.10 | 6.00 | 0.00 | - | 25 | 68 | 49.02% |
| XHB230317P00057000 | 2022-10-04 2:51PM EDT | 57.00 | 4.25 | 1.70 | 6.50 | -0.95 | -18.27% | 2 | 19 | 48.98% |
| XHB230317P00058000 | 2022-09-30 3:35PM EDT | 58.00 | 6.40 | 2.20 | 6.80 | 0.00 | - | 1 | 292 | 47.51% |
| XHB230317P00059000 | 2022-09-26 3:02PM EDT | 59.00 | 7.41 | 2.80 | 7.50 | 0.00 | - | 11 | 45 | 48.49% |
| XHB230317P00060000 | 2022-10-04 2:51PM EDT | 60.00 | 5.54 | 4.60 | 5.90 | -0.76 | -12.06% | 45 | 3,219 | 34.79% |
| XHB230317P00061000 | 2022-09-20 1:31PM EDT | 61.00 | 6.31 | 3.50 | 7.00 | -0.99 | -13.56% | 1 | 34 | 38.06% |
| XHB230317P00062000 | 2022-10-04 9:40AM EDT | 62.00 | 7.02 | 4.20 | 9.00 | +1.32 | +23.16% | 4 | 23 | 46.83% |
| XHB230317P00063000 | 2022-09-28 11:21AM EDT | 63.00 | 8.80 | 7.00 | 9.50 | 0.00 | - | 3 | 9 | 46.03% |
| XHB230317P00064000 | 2022-10-04 12:17PM EDT | 64.00 | 7.60 | 5.20 | 10.00 | -2.27 | -23.00% | 65 | 232 | 45.11% |
| XHB230317P00065000 | 2022-09-26 12:40PM EDT | 65.00 | 11.64 | 5.70 | 10.50 | 0.00 | - | 3 | 323 | 44.06% |
| XHB230317P00066000 | 2022-09-26 12:18PM EDT | 66.00 | 12.05 | 6.50 | 11.30 | 0.00 | - | 30 | 35 | 44.79% |
| XHB230317P00067000 | 2022-09-16 10:01AM EDT | 67.00 | 11.11 | 7.10 | 12.00 | 0.00 | - | 1 | 2 | 44.78% |
| XHB230317P00070000 | 2022-09-23 12:27PM EDT | 70.00 | 15.50 | 9.20 | 14.00 | 0.00 | - | 2 | 3 | 43.38% |
| XHB230317P00071000 | 2022-10-04 11:30AM EDT | 71.00 | 12.60 | 10.20 | 15.00 | -2.20 | -14.86% | 7 | 5 | 45.00% |
| XHB230317P00072000 | 2022-08-01 9:41AM EDT | 72.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XHB230317P00074000 | 2022-08-30 9:48AM EDT | 74.00 | 13.90 | 16.70 | 19.60 | 0.00 | - | - | 0 | 50.59% |
| XHB230317P00075000 | 2022-09-30 11:41AM EDT | 75.00 | 19.45 | 13.60 | 18.40 | 0.00 | - | 2 | 2 | 46.56% |
| XHB230317P00080000 | 2022-08-30 12:45PM EDT | 80.00 | 19.80 | 24.30 | 24.80 | 0.00 | - | 1 | 0 | 61.56% |
| XHB230317P00090000 | 2022-09-30 3:26PM EDT | 90.00 | 35.00 | 28.20 | 32.90 | 0.00 | - | 3 | 0 | 59.55% |
© 2022 Yahoo. All rights reserved.
