UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.91+2.62 (+3.95%)
As of 03:25PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230616C000400002023-01-18 10:16AM EST40.0027.7129.2029.600.00-1657.67%
XHB230616C000450002023-01-23 10:24AM EST45.0021.2724.4524.850.00-53552.05%
XHB230616C000490002022-07-07 8:59AM EST49.0012.8015.5020.500.00--741.11%
XHB230616C000500002022-12-13 10:50AM EST50.0015.9515.2519.350.00-503636.43%
XHB230616C000550002022-12-23 10:08AM EST55.009.319.6514.150.00-25623.88%
XHB230616C000560002022-10-27 9:26AM EST56.008.407.7012.000.00--00.00%
XHB230616C000570002023-01-30 11:44AM EST57.0011.9013.4513.650.00-212538.36%
XHB230616C000580002023-01-26 9:42AM EST58.0011.1012.6012.850.00-10019737.87%
XHB230616C000590002023-01-19 1:24PM EST59.008.1011.8012.000.00-776036.84%
XHB230616C000600002023-01-20 3:04PM EST60.008.0010.9511.150.00-313235.71%
XHB230616C000610002022-12-27 10:09AM EST61.005.855.9510.550.00-81036.34%
XHB230616C000620002023-01-31 10:03AM EST62.008.459.409.60+0.20+2.42%41,00734.25%
XHB230616C000630002023-01-19 2:23PM EST63.005.708.658.850.00-16433.50%
XHB230616C000640002023-01-10 9:30AM EST64.005.377.908.150.00-11532.95%
XHB230616C000650002023-01-27 11:50AM EST65.006.107.207.450.00-127932.24%
XHB230616C000660002023-01-19 11:39AM EST66.003.956.506.800.00-13131.69%
XHB230616C000670002023-01-30 1:32PM EST67.004.555.856.150.00-107230.98%
XHB230616C000680002023-01-26 9:42AM EST68.004.405.255.550.00-10020730.42%
XHB230616C000690002023-01-31 3:06PM EST69.004.834.704.90+0.83+20.75%23529.38%
XHB230616C000700002023-01-20 10:30AM EST70.002.344.154.350.00-112528.76%
XHB230616C000710002023-01-19 11:28AM EST71.002.073.653.850.00-12628.25%
XHB230616C000720002023-01-20 12:09PM EST72.001.763.203.350.00-85427.54%
XHB230616C000750002023-01-31 2:32PM EST75.002.082.032.19+0.77+58.78%85626.25%
XHB230616C000800002023-01-31 12:11PM EST80.000.760.810.91+0.19+33.33%15624.24%
XHB230616C000850002023-01-18 1:56PM EST85.000.250.240.360.00--823.58%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230616P000300002023-01-26 3:22PM EST30.000.050.000.130.00-183259.77%
XHB230616P000350002023-01-31 11:04AM EST35.000.080.010.180.00-367752.15%
XHB230616P000400002023-01-20 12:23PM EST40.000.260.050.220.00-55,23749.12%
XHB230616P000420002023-01-20 10:18AM EST42.000.410.070.340.00-16649.27%
XHB230616P000430002022-12-28 2:50PM EST43.000.950.004.800.00-19680.69%
XHB230616P000440002022-11-30 3:21PM EST44.001.300.004.800.00-1177.81%
XHB230616P000450002023-01-31 2:06PM EST45.000.240.160.37-0.03-11.11%121,96244.19%
XHB230616P000460002023-01-03 3:07PM EST46.001.120.170.440.00-159943.95%
XHB230616P000470002022-12-29 2:34PM EST47.001.320.004.200.00-506666.06%
XHB230616P000480002023-01-31 1:43PM EST48.000.520.260.51+0.12+30.00%44,57141.55%
XHB230616P000490002023-01-27 3:16PM EST49.000.570.190.590.00-2311341.11%
XHB230616P000500002023-01-30 2:46PM EST50.000.530.290.640.00-62,69340.02%
XHB230616P000510002023-01-31 2:03PM EST51.000.500.410.57-0.30-37.50%35636.94%
XHB230616P000520002023-01-20 10:27AM EST52.001.220.490.570.00-12,42635.06%
XHB230616P000530002023-01-31 10:00AM EST53.000.700.560.64-0.18-20.45%20014034.28%
XHB230616P000540002023-01-26 11:23AM EST54.000.990.630.720.00-133333.55%
XHB230616P000550002023-01-27 11:59AM EST55.001.020.750.800.00-443,44632.67%
XHB230616P000560002023-01-31 11:44AM EST56.000.940.850.91-0.13-12.15%21,47632.06%
XHB230616P000570002023-01-31 2:12PM EST57.001.000.941.04-0.25-20.00%459531.53%
XHB230616P000580002023-01-31 11:43AM EST58.001.291.041.16-0.20-13.42%59430.74%
XHB230616P000590002023-01-31 10:14AM EST59.001.501.271.31-0.40-21.05%19030.12%
XHB230616P000600002023-01-31 2:57PM EST60.001.471.381.47-0.57-27.94%82,68929.42%
XHB230616P000610002023-01-24 10:11AM EST61.002.601.651.720.00-22629.32%
XHB230616P000620002023-01-31 2:51PM EST62.001.851.731.88-0.84-31.23%2171,94328.31%
XHB230616P000630002023-01-31 2:37PM EST63.002.091.952.14-0.47-18.36%813427.91%
XHB230616P000640002023-01-23 3:43PM EST64.003.752.212.420.00-16327.44%
XHB230616P000650002023-01-31 12:53PM EST65.002.752.472.71-0.35-11.29%3173926.87%
XHB230616P000660002023-01-26 1:38PM EST66.004.052.793.050.00-1615026.43%
XHB230616P000670002023-01-31 3:03PM EST67.003.303.303.40-1.00-23.26%3511625.84%
XHB230616P000680002023-01-31 2:15PM EST68.003.753.553.80-1.30-25.74%214725.37%
XHB230616P000690002023-01-31 1:18PM EST69.004.203.904.25-0.91-17.81%13524.98%
XHB230616P000700002023-01-31 2:49PM EST70.004.554.304.70-2.05-31.06%33424.37%
XHB230616P000710002022-10-20 2:47PM EST71.0017.929.4013.800.00--161.91%
XHB230616P000720002023-01-20 1:57PM EST72.009.045.355.700.00-5523.05%
XHB230616P000750002022-12-19 12:21PM EST75.0014.487.7012.300.00-61151.00%
XHB230616P000800002023-01-18 3:57PM EST80.0014.6511.2011.400.00-1417.70%
XHB230616P000900002023-01-05 9:54AM EST90.0028.2020.7021.150.00--020.61%