UK Markets closed
NIKKEI 225
27,433.40 +50.84 (+0.19%) HANG SENG
22,069.73 -619.17 (-2.73%) CRUDE OIL
77.91 -1.77 (-2.22%) GOLD FUTURES
1,939.90 -5.70 (-0.29%) DOW
33,759.01 -219.07 (-0.64%) BTC-GBP
18,443.82 -1,020.99 (-5.25%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240119C00040000 | 2021-12-28 11:49AM EST | 40.00 | 45.00 | 40.50 | 45.50 | 0.00 | - | 1 | 11 | 146.11% |
| XHB240119C00045000 | 2022-07-21 1:52PM EST | 45.00 | 19.80 | 23.10 | 25.10 | 0.00 | - | - | 107 | 51.26% |
| XHB240119C00050000 | 2022-07-29 2:41PM EST | 50.00 | 18.50 | 20.00 | 20.60 | 0.00 | - | - | 61 | 44.78% |
| XHB240119C00055000 | 2022-08-01 12:09PM EST | 55.00 | 15.50 | 16.50 | 18.00 | 0.00 | - | - | 154 | 47.28% |
| XHB240119C00060000 | 2022-08-10 1:42PM EST | 60.00 | 12.75 | 13.30 | 13.80 | +0.25 | +2.00% | - | 34 | 40.80% |
| XHB240119C00062000 | 2022-08-01 8:31AM EST | 62.00 | 10.70 | 12.10 | 12.60 | 0.00 | - | - | 4 | 40.05% |
| XHB240119C00063000 | 2022-07-15 12:14PM EST | 63.00 | 7.30 | 11.60 | 12.40 | 0.00 | - | - | 3 | 41.21% |
| XHB240119C00064000 | 2022-08-01 11:57AM EST | 64.00 | 10.15 | 11.00 | 11.50 | 0.00 | - | - | 7 | 39.48% |
| XHB240119C00065000 | 2022-07-13 2:53PM EST | 65.00 | 6.48 | 10.50 | 10.90 | 0.00 | - | 1 | 9 | 38.92% |
| XHB240119C00066000 | 2022-07-13 12:06PM EST | 66.00 | 6.10 | 10.00 | 10.40 | 0.00 | - | 1 | 5 | 38.70% |
| XHB240119C00070000 | 2022-08-09 2:39PM EST | 70.00 | 6.40 | 8.10 | 8.50 | 0.00 | - | 12 | 128 | 37.63% |
| XHB240119C00071000 | 2021-11-10 6:46AM EST | 71.00 | 10.30 | 18.00 | 23.00 | 0.00 | - | 1 | 2 | 85.88% |
| XHB240119C00072000 | 2021-12-10 3:02PM EST | 72.00 | 20.60 | 15.00 | 20.00 | 0.00 | - | 4 | 0 | 75.14% |
| XHB240119C00073000 | 2021-11-10 6:46AM EST | 73.00 | 9.70 | 17.00 | 22.00 | 0.00 | - | - | 2 | 84.31% |
| XHB240119C00074000 | 2021-11-11 12:32PM EST | 74.00 | 14.60 | 16.00 | 21.00 | 0.00 | - | - | 20 | 81.52% |
| XHB240119C00075000 | 2022-08-04 11:46AM EST | 75.00 | 5.35 | 6.00 | 6.50 | 0.00 | - | - | 21 | 36.50% |
| XHB240119C00077000 | 2021-12-06 1:31PM EST | 77.00 | 15.70 | 12.00 | 17.00 | 0.00 | - | 6 | 7 | 69.39% |
| XHB240119C00078000 | 2022-07-29 2:20PM EST | 78.00 | 4.10 | 4.90 | 5.40 | 0.00 | - | - | 29 | 35.57% |
| XHB240119C00079000 | 2022-08-04 9:05AM EST | 79.00 | 4.10 | 4.60 | 5.10 | 0.00 | - | 2 | 5 | 35.41% |
| XHB240119C00080000 | 2022-08-02 2:47PM EST | 80.00 | 3.37 | 4.30 | 4.80 | 0.00 | - | 1 | 24 | 35.21% |
| XHB240119C00082000 | 2022-08-10 9:17AM EST | 82.00 | 3.70 | 3.70 | 4.20 | +1.70 | +85.00% | 3 | 10 | 34.64% |
| XHB240119C00083000 | 2021-12-06 3:08PM EST | 83.00 | 12.40 | 9.00 | 14.00 | 0.00 | - | 1 | 2 | 64.18% |
| XHB240119C00085000 | 2022-01-03 3:19PM EST | 85.00 | 11.00 | 8.00 | 13.00 | 0.00 | - | 6 | 7 | 62.25% |
| XHB240119C00090000 | 2022-07-20 10:35AM EST | 90.00 | 1.11 | 2.05 | 2.45 | 0.00 | - | 2 | 12 | 33.15% |
| XHB240119C00095000 | 2022-07-19 12:46PM EST | 95.00 | 0.70 | 1.30 | 1.85 | 0.00 | - | 1 | 30 | 33.23% |
| XHB240119C00100000 | 2021-12-31 12:04PM EST | 100.00 | 6.00 | 2.50 | 7.50 | 0.00 | - | 1 | 36 | 51.86% |
| XHB240119C00105000 | 2021-12-31 3:17PM EST | 105.00 | 4.90 | 1.50 | 6.50 | 0.00 | - | 13 | 33 | 50.37% |
| XHB240119C00110000 | 2022-01-03 12:37PM EST | 110.00 | 3.17 | 0.50 | 5.50 | 0.00 | - | 2 | 43 | 60.10% |
| XHB240119C00115000 | 2021-12-31 9:45AM EST | 115.00 | 2.75 | 1.30 | 5.00 | 0.00 | - | 1 | 1 | 51.47% |
| XHB240119C00120000 | 2021-12-29 9:59AM EST | 120.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 50.17% |
| XHB240119C00125000 | 2022-01-03 12:37PM EST | 125.00 | 1.33 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 52.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240119P00030000 | 2022-08-11 12:55PM EST | 30.00 | 0.70 | 0.20 | 0.80 | 0.00 | - | 51 | 190 | 50.49% |
| XHB240119P00035000 | 2022-08-05 2:49PM EST | 35.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 3 | 281 | 51.64% |
| XHB240119P00040000 | 2022-08-09 11:46AM EST | 40.00 | 1.55 | 1.40 | 1.65 | 0.00 | - | 9 | 227 | 47.44% |
| XHB240119P00045000 | 2022-08-05 9:19AM EST | 45.00 | 2.40 | 2.05 | 2.50 | 0.00 | - | 2 | 297 | 45.26% |
| XHB240119P00050000 | 2022-08-10 2:46PM EST | 50.00 | 3.30 | 3.00 | 3.50 | -0.10 | -2.94% | 10 | 326 | 42.58% |
| XHB240119P00055000 | 2022-08-11 1:07PM EST | 55.00 | 4.65 | 4.50 | 4.70 | -0.65 | -12.26% | 64 | 1,000 | 39.72% |
| XHB240119P00060000 | 2022-08-11 10:42AM EST | 60.00 | 6.20 | 6.00 | 6.30 | -0.13 | -2.05% | 4 | 751 | 37.45% |
| XHB240119P00061000 | 2022-07-21 2:50PM EST | 61.00 | 7.68 | 6.30 | 6.70 | 0.00 | - | - | 20 | 37.16% |
| XHB240119P00062000 | 2022-08-08 2:24PM EST | 62.00 | 7.35 | 6.70 | 7.10 | 0.00 | - | - | 11 | 36.82% |
| XHB240119P00064000 | 2022-07-05 2:58PM EST | 64.00 | 11.60 | 8.60 | 9.00 | 0.00 | - | - | 31 | 40.33% |
| XHB240119P00065000 | 2022-08-10 11:24AM EST | 65.00 | 8.60 | 7.80 | 8.30 | -0.50 | -5.49% | 1 | 78 | 35.43% |
| XHB240119P00066000 | 2022-07-18 10:24AM EST | 66.00 | 11.66 | 8.30 | 8.80 | 0.00 | - | - | 24 | 35.23% |
| XHB240119P00067000 | 2022-08-11 9:46AM EST | 67.00 | 9.02 | 8.70 | 9.20 | -0.88 | -8.89% | 5 | 520 | 34.60% |
| XHB240119P00069000 | 2022-01-03 1:04PM EST | 69.00 | 5.60 | 3.00 | 8.00 | 0.00 | - | 1 | 0 | 25.53% |
| XHB240119P00070000 | 2021-12-21 12:51PM EST | 70.00 | 6.80 | 3.50 | 8.50 | 0.00 | - | 10 | 15 | 25.09% |
| XHB240119P00071000 | 2022-08-02 9:46AM EST | 71.00 | 12.35 | 10.80 | 11.40 | 0.00 | - | 1 | 1 | 33.74% |
| XHB240119P00072000 | 2022-07-26 1:04PM EST | 72.00 | 13.50 | 11.30 | 11.90 | 0.00 | - | - | 0 | 33.19% |
| XHB240119P00075000 | 2022-07-21 10:58AM EST | 75.00 | 16.10 | 13.20 | 13.60 | 0.00 | - | - | 56 | 31.90% |
| XHB240119P00078000 | 2021-12-02 10:25AM EST | 78.00 | 9.40 | 5.60 | 10.50 | 0.00 | - | - | 5 | 0.00% |
| XHB240119P00079000 | 2022-07-14 11:26AM EST | 79.00 | 22.40 | 15.70 | 17.00 | 0.00 | - | - | 53 | 33.86% |
| XHB240119P00080000 | 2022-07-11 12:32PM EST | 80.00 | 22.40 | 17.00 | 17.70 | 0.00 | - | 1 | 33 | 33.63% |
| XHB240119P00081000 | 2021-12-22 10:30AM EST | 81.00 | 11.10 | 8.00 | 13.00 | 0.00 | - | - | 10 | 0.00% |
| XHB240119P00085000 | 2022-07-26 12:38PM EST | 85.00 | 24.90 | 20.20 | 21.10 | 0.00 | - | - | 202 | 31.13% |
| XHB240119P00086000 | 2021-12-21 11:56AM EST | 86.00 | 14.00 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240119P00090000 | 2021-12-13 12:14AM EST | 90.00 | 14.26 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
