UK markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
79.07 +1.17 (+1.50%) GOLD FUTURES
1,943.30 +4.10 (+0.21%) DOW
33,902.26 +185.17 (+0.55%) BTC-GBP
18,770.55 +238.02 (+1.28%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230616C00040000 | 2023-01-18 10:16AM EST | 40.00 | 27.71 | 29.20 | 29.60 | 0.00 | - | 1 | 6 | 57.67% |
| XHB230616C00045000 | 2023-01-23 10:24AM EST | 45.00 | 21.27 | 24.45 | 24.85 | 0.00 | - | 5 | 35 | 52.05% |
| XHB230616C00049000 | 2022-07-07 8:59AM EST | 49.00 | 12.80 | 15.50 | 20.50 | 0.00 | - | - | 7 | 41.11% |
| XHB230616C00050000 | 2022-12-13 10:50AM EST | 50.00 | 15.95 | 15.25 | 19.35 | 0.00 | - | 50 | 36 | 36.43% |
| XHB230616C00055000 | 2022-12-23 10:08AM EST | 55.00 | 9.31 | 9.65 | 14.15 | 0.00 | - | 2 | 56 | 23.88% |
| XHB230616C00056000 | 2022-10-27 9:26AM EST | 56.00 | 8.40 | 7.70 | 12.00 | 0.00 | - | - | 0 | 0.00% |
| XHB230616C00057000 | 2023-01-30 11:44AM EST | 57.00 | 11.90 | 13.45 | 13.65 | 0.00 | - | 2 | 125 | 38.36% |
| XHB230616C00058000 | 2023-01-26 9:42AM EST | 58.00 | 11.10 | 12.60 | 12.85 | 0.00 | - | 100 | 197 | 37.87% |
| XHB230616C00059000 | 2023-01-19 1:24PM EST | 59.00 | 8.10 | 11.80 | 12.00 | 0.00 | - | 7 | 760 | 36.84% |
| XHB230616C00060000 | 2023-01-20 3:04PM EST | 60.00 | 8.00 | 10.95 | 11.15 | 0.00 | - | 3 | 132 | 35.71% |
| XHB230616C00061000 | 2022-12-27 10:09AM EST | 61.00 | 5.85 | 5.95 | 10.55 | 0.00 | - | 8 | 10 | 36.34% |
| XHB230616C00062000 | 2023-01-31 10:03AM EST | 62.00 | 8.45 | 9.40 | 9.60 | +0.20 | +2.42% | 4 | 1,007 | 34.25% |
| XHB230616C00063000 | 2023-01-19 2:23PM EST | 63.00 | 5.70 | 8.65 | 8.85 | 0.00 | - | 1 | 64 | 33.50% |
| XHB230616C00064000 | 2023-01-10 9:30AM EST | 64.00 | 5.37 | 7.90 | 8.15 | 0.00 | - | 1 | 15 | 32.95% |
| XHB230616C00065000 | 2023-01-27 11:50AM EST | 65.00 | 6.10 | 7.20 | 7.45 | 0.00 | - | 1 | 279 | 32.24% |
| XHB230616C00066000 | 2023-01-19 11:39AM EST | 66.00 | 3.95 | 6.50 | 6.80 | 0.00 | - | 1 | 31 | 31.69% |
| XHB230616C00067000 | 2023-01-30 1:32PM EST | 67.00 | 4.55 | 5.85 | 6.15 | 0.00 | - | 10 | 72 | 30.98% |
| XHB230616C00068000 | 2023-01-26 9:42AM EST | 68.00 | 4.40 | 5.25 | 5.55 | 0.00 | - | 100 | 207 | 30.42% |
| XHB230616C00069000 | 2023-01-31 3:06PM EST | 69.00 | 4.83 | 4.70 | 4.90 | +0.83 | +20.75% | 2 | 35 | 29.38% |
| XHB230616C00070000 | 2023-01-20 10:30AM EST | 70.00 | 2.34 | 4.15 | 4.35 | 0.00 | - | 1 | 125 | 28.76% |
| XHB230616C00071000 | 2023-01-19 11:28AM EST | 71.00 | 2.07 | 3.65 | 3.85 | 0.00 | - | 1 | 26 | 28.25% |
| XHB230616C00072000 | 2023-01-20 12:09PM EST | 72.00 | 1.76 | 3.20 | 3.35 | 0.00 | - | 8 | 54 | 27.54% |
| XHB230616C00075000 | 2023-01-31 2:32PM EST | 75.00 | 2.08 | 2.03 | 2.19 | +0.77 | +58.78% | 8 | 56 | 26.25% |
| XHB230616C00080000 | 2023-01-31 12:11PM EST | 80.00 | 0.76 | 0.81 | 0.91 | +0.19 | +33.33% | 1 | 56 | 24.24% |
| XHB230616C00085000 | 2023-01-18 1:56PM EST | 85.00 | 0.25 | 0.24 | 0.36 | 0.00 | - | - | 8 | 23.58% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230616P00030000 | 2023-01-26 3:22PM EST | 30.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 832 | 59.77% |
| XHB230616P00035000 | 2023-01-31 11:04AM EST | 35.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 3 | 677 | 52.15% |
| XHB230616P00040000 | 2023-01-20 12:23PM EST | 40.00 | 0.26 | 0.05 | 0.22 | 0.00 | - | 5 | 5,237 | 49.12% |
| XHB230616P00042000 | 2023-01-20 10:18AM EST | 42.00 | 0.41 | 0.07 | 0.34 | 0.00 | - | 1 | 66 | 49.27% |
| XHB230616P00043000 | 2022-12-28 2:50PM EST | 43.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 80.69% |
| XHB230616P00044000 | 2022-11-30 3:21PM EST | 44.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.81% |
| XHB230616P00045000 | 2023-01-31 2:06PM EST | 45.00 | 0.24 | 0.16 | 0.37 | -0.03 | -11.11% | 12 | 1,962 | 44.19% |
| XHB230616P00046000 | 2023-01-03 3:07PM EST | 46.00 | 1.12 | 0.17 | 0.44 | 0.00 | - | 1 | 599 | 43.95% |
| XHB230616P00047000 | 2022-12-29 2:34PM EST | 47.00 | 1.32 | 0.00 | 4.20 | 0.00 | - | 50 | 66 | 66.06% |
| XHB230616P00048000 | 2023-01-31 1:43PM EST | 48.00 | 0.52 | 0.26 | 0.51 | +0.12 | +30.00% | 4 | 4,571 | 41.55% |
| XHB230616P00049000 | 2023-01-27 3:16PM EST | 49.00 | 0.57 | 0.19 | 0.59 | 0.00 | - | 23 | 113 | 41.11% |
| XHB230616P00050000 | 2023-01-30 2:46PM EST | 50.00 | 0.53 | 0.29 | 0.64 | 0.00 | - | 6 | 2,693 | 40.02% |
| XHB230616P00051000 | 2023-01-31 2:03PM EST | 51.00 | 0.50 | 0.41 | 0.57 | -0.30 | -37.50% | 3 | 56 | 36.94% |
| XHB230616P00052000 | 2023-01-20 10:27AM EST | 52.00 | 1.22 | 0.49 | 0.57 | 0.00 | - | 1 | 2,426 | 35.06% |
| XHB230616P00053000 | 2023-01-31 10:00AM EST | 53.00 | 0.70 | 0.56 | 0.64 | -0.18 | -20.45% | 200 | 140 | 34.28% |
| XHB230616P00054000 | 2023-01-26 11:23AM EST | 54.00 | 0.99 | 0.63 | 0.72 | 0.00 | - | 1 | 333 | 33.55% |
| XHB230616P00055000 | 2023-01-27 11:59AM EST | 55.00 | 1.02 | 0.75 | 0.80 | 0.00 | - | 44 | 3,446 | 32.67% |
| XHB230616P00056000 | 2023-01-31 11:44AM EST | 56.00 | 0.94 | 0.85 | 0.91 | -0.13 | -12.15% | 2 | 1,476 | 32.06% |
| XHB230616P00057000 | 2023-01-31 2:12PM EST | 57.00 | 1.00 | 0.94 | 1.04 | -0.25 | -20.00% | 4 | 595 | 31.53% |
| XHB230616P00058000 | 2023-01-31 11:43AM EST | 58.00 | 1.29 | 1.04 | 1.16 | -0.20 | -13.42% | 5 | 94 | 30.74% |
| XHB230616P00059000 | 2023-01-31 10:14AM EST | 59.00 | 1.50 | 1.27 | 1.31 | -0.40 | -21.05% | 1 | 90 | 30.12% |
| XHB230616P00060000 | 2023-01-31 2:57PM EST | 60.00 | 1.47 | 1.38 | 1.47 | -0.57 | -27.94% | 8 | 2,689 | 29.42% |
| XHB230616P00061000 | 2023-01-24 10:11AM EST | 61.00 | 2.60 | 1.65 | 1.72 | 0.00 | - | 2 | 26 | 29.32% |
| XHB230616P00062000 | 2023-01-31 2:51PM EST | 62.00 | 1.85 | 1.73 | 1.88 | -0.84 | -31.23% | 217 | 1,943 | 28.31% |
| XHB230616P00063000 | 2023-01-31 2:37PM EST | 63.00 | 2.09 | 1.95 | 2.14 | -0.47 | -18.36% | 8 | 134 | 27.91% |
| XHB230616P00064000 | 2023-01-23 3:43PM EST | 64.00 | 3.75 | 2.21 | 2.42 | 0.00 | - | 1 | 63 | 27.44% |
| XHB230616P00065000 | 2023-01-31 12:53PM EST | 65.00 | 2.75 | 2.47 | 2.71 | -0.35 | -11.29% | 31 | 739 | 26.87% |
| XHB230616P00066000 | 2023-01-26 1:38PM EST | 66.00 | 4.05 | 2.79 | 3.05 | 0.00 | - | 16 | 150 | 26.43% |
| XHB230616P00067000 | 2023-01-31 3:03PM EST | 67.00 | 3.30 | 3.30 | 3.40 | -1.00 | -23.26% | 35 | 116 | 25.84% |
| XHB230616P00068000 | 2023-01-31 2:15PM EST | 68.00 | 3.75 | 3.55 | 3.80 | -1.30 | -25.74% | 21 | 47 | 25.37% |
| XHB230616P00069000 | 2023-01-31 1:18PM EST | 69.00 | 4.20 | 3.90 | 4.25 | -0.91 | -17.81% | 1 | 35 | 24.98% |
| XHB230616P00070000 | 2023-01-31 2:49PM EST | 70.00 | 4.55 | 4.30 | 4.70 | -2.05 | -31.06% | 3 | 34 | 24.37% |
| XHB230616P00071000 | 2022-10-20 2:47PM EST | 71.00 | 17.92 | 9.40 | 13.80 | 0.00 | - | - | 1 | 61.91% |
| XHB230616P00072000 | 2023-01-20 1:57PM EST | 72.00 | 9.04 | 5.35 | 5.70 | 0.00 | - | 5 | 5 | 23.05% |
| XHB230616P00075000 | 2022-12-19 12:21PM EST | 75.00 | 14.48 | 7.70 | 12.30 | 0.00 | - | 6 | 11 | 51.00% |
| XHB230616P00080000 | 2023-01-18 3:57PM EST | 80.00 | 14.65 | 11.20 | 11.40 | 0.00 | - | 1 | 4 | 17.70% |
| XHB230616P00090000 | 2023-01-05 9:54AM EST | 90.00 | 28.20 | 20.70 | 21.15 | 0.00 | - | - | 0 | 20.61% |
© 2023 Yahoo. All rights reserved.
