UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.83-0.83 (-1.13%)
At close: 04:00PM EST
72.51 -0.32 (-0.44%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119C000400002021-12-28 11:49AM EST40.0045.0040.5045.500.00-11178.15%
XHB240119C000450002021-10-28 1:35PM EST45.0033.5235.0040.000.00--165.79%
XHB240119C000550002021-11-24 1:58PM EST55.0030.6028.0033.000.00--3458.54%
XHB240119C000620002021-11-11 12:25PM EST62.0022.5024.5029.500.00--157.34%
XHB240119C000650002021-12-27 11:42AM EST65.0023.4019.5024.500.00-11053.74%
XHB240119C000660002022-01-03 3:37PM EST66.0022.5019.0024.000.00-1153.48%
XHB240119C000700002021-11-03 10:50AM EST70.0015.5516.0021.000.00-52249.62%
XHB240119C000710002021-11-10 6:46AM EST71.0010.3018.0023.000.00-1255.92%
XHB240119C000720002021-12-10 3:02PM EST72.0020.6015.0020.000.00-4048.98%
XHB240119C000730002021-11-10 6:46AM EST73.009.7017.0022.000.00--255.15%
XHB240119C000740002021-11-11 12:32PM EST74.0014.6016.0021.000.00--2053.44%
XHB240119C000750002021-12-20 1:53PM EST75.0015.0013.0018.000.00--246.63%
XHB240119C000770002021-12-06 1:31PM EST77.0015.7012.0017.000.00-6745.86%
XHB240119C000790002022-01-04 10:22AM EST79.0014.7811.0016.000.00-2445.04%
XHB240119C000800002021-12-29 9:59AM EST80.0014.3411.0015.500.00-12144.60%
XHB240119C000820002021-12-23 10:31AM EST82.0012.209.5014.500.00-1143.69%
XHB240119C000830002021-12-06 3:08PM EST83.0012.409.0014.000.00-1243.21%
XHB240119C000850002022-01-03 3:19PM EST85.0011.008.0013.000.00-6742.21%
XHB240119C000900002022-01-03 3:03PM EST90.008.805.5010.500.00-21039.43%
XHB240119C000950002022-01-03 12:37PM EST95.007.014.009.000.00-1438.68%
XHB240119C001000002021-12-31 12:04PM EST100.006.002.507.500.00-13637.52%
XHB240119C001050002021-12-31 3:17PM EST105.004.901.506.500.00-133337.27%
XHB240119C001100002022-01-03 12:37PM EST110.003.170.505.500.00-24336.69%
XHB240119C001150002021-12-31 9:45AM EST115.002.751.305.000.00-1137.22%
XHB240119C001200002021-12-29 9:59AM EST120.001.940.005.000.00-1639.04%
XHB240119C001250002022-01-03 12:37PM EST125.001.330.005.000.00-1740.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119P000400002021-11-29 11:59AM EST40.000.700.005.000.00-25654.71%
XHB240119P000450002021-11-16 10:23AM EST45.001.000.901.350.00--1028.94%
XHB240119P000500002022-01-05 11:03AM EST50.001.601.505.000.00-108639.86%
XHB240119P000550002021-11-24 2:07PM EST55.002.202.105.000.00--033.44%
XHB240119P000600002021-12-13 12:14AM EST60.003.051.006.000.00-1130.49%
XHB240119P000690002022-01-03 1:04PM EST69.005.603.008.000.00-1024.68%
XHB240119P000700002021-12-21 12:51PM EST70.006.803.508.500.00-101524.64%
XHB240119P000750002021-12-02 10:15AM EST75.008.104.509.300.00--5519.72%
XHB240119P000780002021-12-02 10:25AM EST78.009.405.6010.500.00--518.07%
XHB240119P000790002021-12-02 10:43AM EST79.009.806.1011.000.00--2017.66%
XHB240119P000800002021-12-29 2:32PM EST80.009.107.5012.500.00-1519.71%
XHB240119P000810002021-12-22 10:30AM EST81.0011.108.0013.000.00--1019.23%
XHB240119P000850002021-12-27 12:58PM EST85.0011.9010.0015.000.00--516.70%
XHB240119P000860002021-12-21 11:56AM EST86.0014.0010.5015.500.00-2015.86%
XHB240119P000900002021-12-13 12:14AM EST90.0014.2612.5017.500.00-1110.08%