SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
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 | 78.15% |
| XHB240119C00045000 | 2021-10-28 1:35PM EST | 45.00 | 33.52 | 35.00 | 40.00 | 0.00 | - | - | 1 | 65.79% |
| XHB240119C00055000 | 2021-11-24 1:58PM EST | 55.00 | 30.60 | 28.00 | 33.00 | 0.00 | - | - | 34 | 58.54% |
| XHB240119C00062000 | 2021-11-11 12:25PM EST | 62.00 | 22.50 | 24.50 | 29.50 | 0.00 | - | - | 1 | 57.34% |
| XHB240119C00065000 | 2021-12-27 11:42AM EST | 65.00 | 23.40 | 19.50 | 24.50 | 0.00 | - | 1 | 10 | 53.74% |
| XHB240119C00066000 | 2022-01-03 3:37PM EST | 66.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 53.48% |
| XHB240119C00070000 | 2021-11-03 10:50AM EST | 70.00 | 15.55 | 16.00 | 21.00 | 0.00 | - | 5 | 22 | 49.62% |
| XHB240119C00071000 | 2021-11-10 6:46AM EST | 71.00 | 10.30 | 18.00 | 23.00 | 0.00 | - | 1 | 2 | 55.92% |
| XHB240119C00072000 | 2021-12-10 3:02PM EST | 72.00 | 20.60 | 15.00 | 20.00 | 0.00 | - | 4 | 0 | 48.98% |
| XHB240119C00073000 | 2021-11-10 6:46AM EST | 73.00 | 9.70 | 17.00 | 22.00 | 0.00 | - | - | 2 | 55.15% |
| XHB240119C00074000 | 2021-11-11 12:32PM EST | 74.00 | 14.60 | 16.00 | 21.00 | 0.00 | - | - | 20 | 53.44% |
| XHB240119C00075000 | 2021-12-20 1:53PM EST | 75.00 | 15.00 | 13.00 | 18.00 | 0.00 | - | - | 2 | 46.63% |
| XHB240119C00077000 | 2021-12-06 1:31PM EST | 77.00 | 15.70 | 12.00 | 17.00 | 0.00 | - | 6 | 7 | 45.86% |
| XHB240119C00079000 | 2022-01-04 10:22AM EST | 79.00 | 14.78 | 11.00 | 16.00 | 0.00 | - | 2 | 4 | 45.04% |
| XHB240119C00080000 | 2021-12-29 9:59AM EST | 80.00 | 14.34 | 11.00 | 15.50 | 0.00 | - | 1 | 21 | 44.60% |
| XHB240119C00082000 | 2021-12-23 10:31AM EST | 82.00 | 12.20 | 9.50 | 14.50 | 0.00 | - | 1 | 1 | 43.69% |
| XHB240119C00083000 | 2021-12-06 3:08PM EST | 83.00 | 12.40 | 9.00 | 14.00 | 0.00 | - | 1 | 2 | 43.21% |
| XHB240119C00085000 | 2022-01-03 3:19PM EST | 85.00 | 11.00 | 8.00 | 13.00 | 0.00 | - | 6 | 7 | 42.21% |
| XHB240119C00090000 | 2022-01-03 3:03PM EST | 90.00 | 8.80 | 5.50 | 10.50 | 0.00 | - | 2 | 10 | 39.43% |
| XHB240119C00095000 | 2022-01-03 12:37PM EST | 95.00 | 7.01 | 4.00 | 9.00 | 0.00 | - | 1 | 4 | 38.68% |
| XHB240119C00100000 | 2021-12-31 12:04PM EST | 100.00 | 6.00 | 2.50 | 7.50 | 0.00 | - | 1 | 36 | 37.52% |
| XHB240119C00105000 | 2021-12-31 3:17PM EST | 105.00 | 4.90 | 1.50 | 6.50 | 0.00 | - | 13 | 33 | 37.27% |
| XHB240119C00110000 | 2022-01-03 12:37PM EST | 110.00 | 3.17 | 0.50 | 5.50 | 0.00 | - | 2 | 43 | 36.69% |
| XHB240119C00115000 | 2021-12-31 9:45AM EST | 115.00 | 2.75 | 1.30 | 5.00 | 0.00 | - | 1 | 1 | 37.22% |
| XHB240119C00120000 | 2021-12-29 9:59AM EST | 120.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 39.04% |
| XHB240119C00125000 | 2022-01-03 12:37PM EST | 125.00 | 1.33 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 40.75% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240119P00040000 | 2021-11-29 11:59AM EST | 40.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 2 | 56 | 54.71% |
| XHB240119P00045000 | 2021-11-16 10:23AM EST | 45.00 | 1.00 | 0.90 | 1.35 | 0.00 | - | - | 10 | 28.94% |
| XHB240119P00050000 | 2022-01-05 11:03AM EST | 50.00 | 1.60 | 1.50 | 5.00 | 0.00 | - | 10 | 86 | 39.86% |
| XHB240119P00055000 | 2021-11-24 2:07PM EST | 55.00 | 2.20 | 2.10 | 5.00 | 0.00 | - | - | 0 | 33.44% |
| XHB240119P00060000 | 2021-12-13 12:14AM EST | 60.00 | 3.05 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 30.49% |
| XHB240119P00069000 | 2022-01-03 1:04PM EST | 69.00 | 5.60 | 3.00 | 8.00 | 0.00 | - | 1 | 0 | 24.68% |
| XHB240119P00070000 | 2021-12-21 12:51PM EST | 70.00 | 6.80 | 3.50 | 8.50 | 0.00 | - | 10 | 15 | 24.64% |
| XHB240119P00075000 | 2021-12-02 10:15AM EST | 75.00 | 8.10 | 4.50 | 9.30 | 0.00 | - | - | 55 | 19.72% |
| XHB240119P00078000 | 2021-12-02 10:25AM EST | 78.00 | 9.40 | 5.60 | 10.50 | 0.00 | - | - | 5 | 18.07% |
| XHB240119P00079000 | 2021-12-02 10:43AM EST | 79.00 | 9.80 | 6.10 | 11.00 | 0.00 | - | - | 20 | 17.66% |
| XHB240119P00080000 | 2021-12-29 2:32PM EST | 80.00 | 9.10 | 7.50 | 12.50 | 0.00 | - | 1 | 5 | 19.71% |
| XHB240119P00081000 | 2021-12-22 10:30AM EST | 81.00 | 11.10 | 8.00 | 13.00 | 0.00 | - | - | 10 | 19.23% |
| XHB240119P00085000 | 2021-12-27 12:58PM EST | 85.00 | 11.90 | 10.00 | 15.00 | 0.00 | - | - | 5 | 16.70% |
| XHB240119P00086000 | 2021-12-21 11:56AM EST | 86.00 | 14.00 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 15.86% |
| XHB240119P00090000 | 2021-12-13 12:14AM EST | 90.00 | 14.26 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 10.08% |
© 2022 Yahoo. All rights reserved.
