UK Markets open in 1 hr 56 mins

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
55.11-1.70 (-2.99%)
At close: 04:00PM EDT
55.13 +0.02 (+0.04%)
After hours: 04:52PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119C000400002021-12-28 12:49PM EDT40.0045.0040.5045.500.00-111197.30%
XHB240119C000450002022-07-21 2:52PM EDT45.0019.8023.1025.100.00--10785.02%
XHB240119C000500002022-07-29 3:41PM EDT50.0018.5020.0020.600.00--6175.90%
XHB240119C000550002022-08-01 1:09PM EDT55.0015.5016.5018.000.00--15470.33%
XHB240119C000600002022-08-10 2:42PM EDT60.0012.7513.3013.80+0.25+2.00%-3461.77%
XHB240119C000620002022-08-01 9:31AM EDT62.0010.7012.1012.600.00--459.42%
XHB240119C000630002022-07-15 1:14PM EDT63.007.3011.6012.400.00--359.22%
XHB240119C000640002022-08-01 12:57PM EDT64.0010.1511.0011.500.00--757.39%
XHB240119C000650002022-07-13 3:53PM EDT65.006.4810.5010.900.00-1956.33%
XHB240119C000660002022-07-13 1:06PM EDT66.006.1010.0010.400.00-1555.44%
XHB240119C000700002022-08-09 3:39PM EDT70.006.408.108.500.00-1212851.98%
XHB240119C000710002021-11-10 7:46AM EDT71.0010.3018.0023.000.00-12102.48%
XHB240119C000720002021-12-10 4:02PM EDT72.0020.6015.0020.000.00-4090.83%
XHB240119C000730002021-11-10 7:46AM EDT73.009.7017.0022.000.00--2100.02%
XHB240119C000740002021-11-11 1:32PM EDT74.0014.6016.0021.000.00--2096.72%
XHB240119C000750002022-08-04 12:46PM EDT75.005.356.006.500.00--2149.21%
XHB240119C000770002021-12-06 2:31PM EDT77.0015.7012.0017.000.00-6782.95%
XHB240119C000780002022-07-29 3:20PM EDT78.004.104.905.400.00--2947.01%
XHB240119C000790002022-08-04 10:05AM EDT79.004.104.605.100.00-2546.47%
XHB240119C000800002022-08-02 3:47PM EDT80.003.374.304.800.00-12445.91%
XHB240119C000820002022-08-10 10:17AM EDT82.003.703.704.20+1.70+85.00%31044.63%
XHB240119C000830002021-12-06 4:08PM EDT83.0012.409.0014.000.00-1275.62%
XHB240119C000850002022-01-03 4:19PM EDT85.0011.008.0013.000.00-6773.06%
XHB240119C000900002022-07-20 11:35AM EDT90.001.112.052.450.00-21240.88%
XHB240119C000950002022-07-19 1:46PM EDT95.000.701.301.850.00-13039.94%
XHB240119C001000002021-12-31 1:04PM EDT100.006.002.507.500.00-13658.96%
XHB240119C001050002021-12-31 4:17PM EDT105.004.901.506.500.00-133356.62%
XHB240119C001100002022-01-03 1:37PM EDT110.003.170.505.500.00-24353.58%
XHB240119C001150002021-12-31 10:45AM EDT115.002.751.305.000.00-1156.47%
XHB240119C001200002021-12-29 10:59AM EDT120.001.940.005.000.00-1654.59%
XHB240119C001250002022-01-03 1:37PM EDT125.001.330.005.000.00-1756.37%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119P000300002022-08-11 1:55PM EDT30.000.700.200.800.00-5119040.28%
XHB240119P000350002022-08-05 3:49PM EDT35.001.151.051.300.00-328136.79%
XHB240119P000400002022-08-09 12:46PM EDT40.001.551.401.650.00-922731.07%
XHB240119P000450002022-08-05 10:19AM EDT45.002.402.052.500.00-229727.86%
XHB240119P000500002022-08-10 3:46PM EDT50.003.303.003.50-0.10-2.94%1032623.86%
XHB240119P000550002022-08-11 2:07PM EDT55.004.654.504.70-0.65-12.26%641,00018.99%
XHB240119P000600002022-08-11 11:42AM EDT60.006.206.006.30-0.13-2.05%475112.59%
XHB240119P000610002022-07-21 3:50PM EDT61.007.686.306.700.00--2010.75%
XHB240119P000620002022-08-08 3:24PM EDT62.007.356.707.100.00--117.72%
XHB240119P000640002022-07-05 3:58PM EDT64.0011.608.609.000.00--318.03%
XHB240119P000650002022-08-10 12:24PM EDT65.008.607.808.30-0.50-5.49%1780.00%
XHB240119P000660002022-07-18 11:24AM EDT66.0011.668.308.800.00--240.00%
XHB240119P000670002022-08-11 10:46AM EDT67.009.028.709.20-0.88-8.89%55200.00%
XHB240119P000690002022-01-03 2:04PM EDT69.005.603.008.000.00-100.00%
XHB240119P000700002021-12-21 1:51PM EDT70.006.803.508.500.00-10150.00%
XHB240119P000710002022-08-02 10:46AM EDT71.0012.3510.8011.400.00-110.00%
XHB240119P000720002022-07-26 2:04PM EDT72.0013.5011.3011.900.00--00.00%
XHB240119P000750002022-07-21 11:58AM EDT75.0016.1013.2013.600.00--560.00%
XHB240119P000780002021-12-02 11:25AM EDT78.009.405.6010.500.00--50.00%
XHB240119P000790002022-07-14 12:26PM EDT79.0022.4015.7017.000.00--530.00%
XHB240119P000800002022-07-11 1:32PM EDT80.0022.4017.0017.700.00-1330.00%
XHB240119P000810002021-12-22 11:30AM EDT81.0011.108.0013.000.00--100.00%
XHB240119P000850002022-07-26 1:38PM EDT85.0024.9020.2021.100.00--2020.00%
XHB240119P000860002021-12-21 12:56PM EDT86.0014.0010.5015.500.00-200.00%
XHB240119P000900002021-12-13 1:14AM EDT90.0014.2612.5017.500.00-110.00%