UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.71-0.44 (-0.66%)
As of 02:50PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119C000400002021-12-28 11:49AM EST40.0045.0040.5045.500.00-111146.11%
XHB240119C000450002022-07-21 1:52PM EST45.0019.8023.1025.100.00--10751.26%
XHB240119C000500002022-07-29 2:41PM EST50.0018.5020.0020.600.00--6144.78%
XHB240119C000550002022-08-01 12:09PM EST55.0015.5016.5018.000.00--15447.28%
XHB240119C000600002022-08-10 1:42PM EST60.0012.7513.3013.80+0.25+2.00%-3440.80%
XHB240119C000620002022-08-01 8:31AM EST62.0010.7012.1012.600.00--440.05%
XHB240119C000630002022-07-15 12:14PM EST63.007.3011.6012.400.00--341.21%
XHB240119C000640002022-08-01 11:57AM EST64.0010.1511.0011.500.00--739.48%
XHB240119C000650002022-07-13 2:53PM EST65.006.4810.5010.900.00-1938.92%
XHB240119C000660002022-07-13 12:06PM EST66.006.1010.0010.400.00-1538.70%
XHB240119C000700002022-08-09 2:39PM EST70.006.408.108.500.00-1212837.63%
XHB240119C000710002021-11-10 6:46AM EST71.0010.3018.0023.000.00-1285.88%
XHB240119C000720002021-12-10 3:02PM EST72.0020.6015.0020.000.00-4075.14%
XHB240119C000730002021-11-10 6:46AM EST73.009.7017.0022.000.00--284.31%
XHB240119C000740002021-11-11 12:32PM EST74.0014.6016.0021.000.00--2081.52%
XHB240119C000750002022-08-04 11:46AM EST75.005.356.006.500.00--2136.50%
XHB240119C000770002021-12-06 1:31PM EST77.0015.7012.0017.000.00-6769.39%
XHB240119C000780002022-07-29 2:20PM EST78.004.104.905.400.00--2935.57%
XHB240119C000790002022-08-04 9:05AM EST79.004.104.605.100.00-2535.41%
XHB240119C000800002022-08-02 2:47PM EST80.003.374.304.800.00-12435.21%
XHB240119C000820002022-08-10 9:17AM EST82.003.703.704.20+1.70+85.00%31034.64%
XHB240119C000830002021-12-06 3:08PM EST83.0012.409.0014.000.00-1264.18%
XHB240119C000850002022-01-03 3:19PM EST85.0011.008.0013.000.00-6762.25%
XHB240119C000900002022-07-20 10:35AM EST90.001.112.052.450.00-21233.15%
XHB240119C000950002022-07-19 12:46PM EST95.000.701.301.850.00-13033.23%
XHB240119C001000002021-12-31 12:04PM EST100.006.002.507.500.00-13651.86%
XHB240119C001050002021-12-31 3:17PM EST105.004.901.506.500.00-133350.37%
XHB240119C001100002022-01-03 12:37PM EST110.003.170.505.500.00-24360.10%
XHB240119C001150002021-12-31 9:45AM EST115.002.751.305.000.00-1151.47%
XHB240119C001200002021-12-29 9:59AM EST120.001.940.005.000.00-1650.17%
XHB240119C001250002022-01-03 12:37PM EST125.001.330.005.000.00-1752.34%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB240119P000300002022-08-11 12:55PM EST30.000.700.200.800.00-5119050.49%
XHB240119P000350002022-08-05 2:49PM EST35.001.151.051.300.00-328151.64%
XHB240119P000400002022-08-09 11:46AM EST40.001.551.401.650.00-922747.44%
XHB240119P000450002022-08-05 9:19AM EST45.002.402.052.500.00-229745.26%
XHB240119P000500002022-08-10 2:46PM EST50.003.303.003.50-0.10-2.94%1032642.58%
XHB240119P000550002022-08-11 1:07PM EST55.004.654.504.70-0.65-12.26%641,00039.72%
XHB240119P000600002022-08-11 10:42AM EST60.006.206.006.30-0.13-2.05%475137.45%
XHB240119P000610002022-07-21 2:50PM EST61.007.686.306.700.00--2037.16%
XHB240119P000620002022-08-08 2:24PM EST62.007.356.707.100.00--1136.82%
XHB240119P000640002022-07-05 2:58PM EST64.0011.608.609.000.00--3140.33%
XHB240119P000650002022-08-10 11:24AM EST65.008.607.808.30-0.50-5.49%17835.43%
XHB240119P000660002022-07-18 10:24AM EST66.0011.668.308.800.00--2435.23%
XHB240119P000670002022-08-11 9:46AM EST67.009.028.709.20-0.88-8.89%552034.60%
XHB240119P000690002022-01-03 1:04PM EST69.005.603.008.000.00-1025.53%
XHB240119P000700002021-12-21 12:51PM EST70.006.803.508.500.00-101525.09%
XHB240119P000710002022-08-02 9:46AM EST71.0012.3510.8011.400.00-1133.74%
XHB240119P000720002022-07-26 1:04PM EST72.0013.5011.3011.900.00--033.19%
XHB240119P000750002022-07-21 10:58AM EST75.0016.1013.2013.600.00--5631.90%
XHB240119P000780002021-12-02 10:25AM EST78.009.405.6010.500.00--50.00%
XHB240119P000790002022-07-14 11:26AM EST79.0022.4015.7017.000.00--5333.86%
XHB240119P000800002022-07-11 12:32PM EST80.0022.4017.0017.700.00-13333.63%
XHB240119P000810002021-12-22 10:30AM EST81.0011.108.0013.000.00--100.00%
XHB240119P000850002022-07-26 12:38PM EST85.0024.9020.2021.100.00--20231.13%
XHB240119P000860002021-12-21 11:56AM EST86.0014.0010.5015.500.00-200.00%
XHB240119P000900002021-12-13 12:14AM EST90.0014.2612.5017.500.00-110.00%