UK Markets open in 1 hr 56 mins
NIKKEI 225
25,853.91 -568.14 (-2.15%) HANG SENG
17,154.48 -11.39 (-0.07%) CRUDE OIL
80.89 -0.34 (-0.42%) GOLD FUTURES
1,670.30 +1.70 (+0.10%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,486.53 -217.55 (-1.23%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 12:49PM EDT | 40.00 | 45.00 | 40.50 | 45.50 | 0.00 | - | 1 | 11 | 197.30% |
| XHB240119C00045000 | 2022-07-21 2:52PM EDT | 45.00 | 19.80 | 23.10 | 25.10 | 0.00 | - | - | 107 | 85.02% |
| XHB240119C00050000 | 2022-07-29 3:41PM EDT | 50.00 | 18.50 | 20.00 | 20.60 | 0.00 | - | - | 61 | 75.90% |
| XHB240119C00055000 | 2022-08-01 1:09PM EDT | 55.00 | 15.50 | 16.50 | 18.00 | 0.00 | - | - | 154 | 70.33% |
| XHB240119C00060000 | 2022-08-10 2:42PM EDT | 60.00 | 12.75 | 13.30 | 13.80 | +0.25 | +2.00% | - | 34 | 61.77% |
| XHB240119C00062000 | 2022-08-01 9:31AM EDT | 62.00 | 10.70 | 12.10 | 12.60 | 0.00 | - | - | 4 | 59.42% |
| XHB240119C00063000 | 2022-07-15 1:14PM EDT | 63.00 | 7.30 | 11.60 | 12.40 | 0.00 | - | - | 3 | 59.22% |
| XHB240119C00064000 | 2022-08-01 12:57PM EDT | 64.00 | 10.15 | 11.00 | 11.50 | 0.00 | - | - | 7 | 57.39% |
| XHB240119C00065000 | 2022-07-13 3:53PM EDT | 65.00 | 6.48 | 10.50 | 10.90 | 0.00 | - | 1 | 9 | 56.33% |
| XHB240119C00066000 | 2022-07-13 1:06PM EDT | 66.00 | 6.10 | 10.00 | 10.40 | 0.00 | - | 1 | 5 | 55.44% |
| XHB240119C00070000 | 2022-08-09 3:39PM EDT | 70.00 | 6.40 | 8.10 | 8.50 | 0.00 | - | 12 | 128 | 51.98% |
| XHB240119C00071000 | 2021-11-10 7:46AM EDT | 71.00 | 10.30 | 18.00 | 23.00 | 0.00 | - | 1 | 2 | 102.48% |
| XHB240119C00072000 | 2021-12-10 4:02PM EDT | 72.00 | 20.60 | 15.00 | 20.00 | 0.00 | - | 4 | 0 | 90.83% |
| XHB240119C00073000 | 2021-11-10 7:46AM EDT | 73.00 | 9.70 | 17.00 | 22.00 | 0.00 | - | - | 2 | 100.02% |
| XHB240119C00074000 | 2021-11-11 1:32PM EDT | 74.00 | 14.60 | 16.00 | 21.00 | 0.00 | - | - | 20 | 96.72% |
| XHB240119C00075000 | 2022-08-04 12:46PM EDT | 75.00 | 5.35 | 6.00 | 6.50 | 0.00 | - | - | 21 | 49.21% |
| XHB240119C00077000 | 2021-12-06 2:31PM EDT | 77.00 | 15.70 | 12.00 | 17.00 | 0.00 | - | 6 | 7 | 82.95% |
| XHB240119C00078000 | 2022-07-29 3:20PM EDT | 78.00 | 4.10 | 4.90 | 5.40 | 0.00 | - | - | 29 | 47.01% |
| XHB240119C00079000 | 2022-08-04 10:05AM EDT | 79.00 | 4.10 | 4.60 | 5.10 | 0.00 | - | 2 | 5 | 46.47% |
| XHB240119C00080000 | 2022-08-02 3:47PM EDT | 80.00 | 3.37 | 4.30 | 4.80 | 0.00 | - | 1 | 24 | 45.91% |
| XHB240119C00082000 | 2022-08-10 10:17AM EDT | 82.00 | 3.70 | 3.70 | 4.20 | +1.70 | +85.00% | 3 | 10 | 44.63% |
| XHB240119C00083000 | 2021-12-06 4:08PM EDT | 83.00 | 12.40 | 9.00 | 14.00 | 0.00 | - | 1 | 2 | 75.62% |
| XHB240119C00085000 | 2022-01-03 4:19PM EDT | 85.00 | 11.00 | 8.00 | 13.00 | 0.00 | - | 6 | 7 | 73.06% |
| XHB240119C00090000 | 2022-07-20 11:35AM EDT | 90.00 | 1.11 | 2.05 | 2.45 | 0.00 | - | 2 | 12 | 40.88% |
| XHB240119C00095000 | 2022-07-19 1:46PM EDT | 95.00 | 0.70 | 1.30 | 1.85 | 0.00 | - | 1 | 30 | 39.94% |
| XHB240119C00100000 | 2021-12-31 1:04PM EDT | 100.00 | 6.00 | 2.50 | 7.50 | 0.00 | - | 1 | 36 | 58.96% |
| XHB240119C00105000 | 2021-12-31 4:17PM EDT | 105.00 | 4.90 | 1.50 | 6.50 | 0.00 | - | 13 | 33 | 56.62% |
| XHB240119C00110000 | 2022-01-03 1:37PM EDT | 110.00 | 3.17 | 0.50 | 5.50 | 0.00 | - | 2 | 43 | 53.58% |
| XHB240119C00115000 | 2021-12-31 10:45AM EDT | 115.00 | 2.75 | 1.30 | 5.00 | 0.00 | - | 1 | 1 | 56.47% |
| XHB240119C00120000 | 2021-12-29 10:59AM EDT | 120.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 54.59% |
| XHB240119C00125000 | 2022-01-03 1:37PM EDT | 125.00 | 1.33 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 56.37% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240119P00030000 | 2022-08-11 1:55PM EDT | 30.00 | 0.70 | 0.20 | 0.80 | 0.00 | - | 51 | 190 | 40.28% |
| XHB240119P00035000 | 2022-08-05 3:49PM EDT | 35.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 3 | 281 | 36.79% |
| XHB240119P00040000 | 2022-08-09 12:46PM EDT | 40.00 | 1.55 | 1.40 | 1.65 | 0.00 | - | 9 | 227 | 31.07% |
| XHB240119P00045000 | 2022-08-05 10:19AM EDT | 45.00 | 2.40 | 2.05 | 2.50 | 0.00 | - | 2 | 297 | 27.86% |
| XHB240119P00050000 | 2022-08-10 3:46PM EDT | 50.00 | 3.30 | 3.00 | 3.50 | -0.10 | -2.94% | 10 | 326 | 23.86% |
| XHB240119P00055000 | 2022-08-11 2:07PM EDT | 55.00 | 4.65 | 4.50 | 4.70 | -0.65 | -12.26% | 64 | 1,000 | 18.99% |
| XHB240119P00060000 | 2022-08-11 11:42AM EDT | 60.00 | 6.20 | 6.00 | 6.30 | -0.13 | -2.05% | 4 | 751 | 12.59% |
| XHB240119P00061000 | 2022-07-21 3:50PM EDT | 61.00 | 7.68 | 6.30 | 6.70 | 0.00 | - | - | 20 | 10.75% |
| XHB240119P00062000 | 2022-08-08 3:24PM EDT | 62.00 | 7.35 | 6.70 | 7.10 | 0.00 | - | - | 11 | 7.72% |
| XHB240119P00064000 | 2022-07-05 3:58PM EDT | 64.00 | 11.60 | 8.60 | 9.00 | 0.00 | - | - | 31 | 8.03% |
| XHB240119P00065000 | 2022-08-10 12:24PM EDT | 65.00 | 8.60 | 7.80 | 8.30 | -0.50 | -5.49% | 1 | 78 | 0.00% |
| XHB240119P00066000 | 2022-07-18 11:24AM EDT | 66.00 | 11.66 | 8.30 | 8.80 | 0.00 | - | - | 24 | 0.00% |
| XHB240119P00067000 | 2022-08-11 10:46AM EDT | 67.00 | 9.02 | 8.70 | 9.20 | -0.88 | -8.89% | 5 | 520 | 0.00% |
| XHB240119P00069000 | 2022-01-03 2:04PM EDT | 69.00 | 5.60 | 3.00 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240119P00070000 | 2021-12-21 1:51PM EDT | 70.00 | 6.80 | 3.50 | 8.50 | 0.00 | - | 10 | 15 | 0.00% |
| XHB240119P00071000 | 2022-08-02 10:46AM EDT | 71.00 | 12.35 | 10.80 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240119P00072000 | 2022-07-26 2:04PM EDT | 72.00 | 13.50 | 11.30 | 11.90 | 0.00 | - | - | 0 | 0.00% |
| XHB240119P00075000 | 2022-07-21 11:58AM EDT | 75.00 | 16.10 | 13.20 | 13.60 | 0.00 | - | - | 56 | 0.00% |
| XHB240119P00078000 | 2021-12-02 11:25AM EDT | 78.00 | 9.40 | 5.60 | 10.50 | 0.00 | - | - | 5 | 0.00% |
| XHB240119P00079000 | 2022-07-14 12:26PM EDT | 79.00 | 22.40 | 15.70 | 17.00 | 0.00 | - | - | 53 | 0.00% |
| XHB240119P00080000 | 2022-07-11 1:32PM EDT | 80.00 | 22.40 | 17.00 | 17.70 | 0.00 | - | 1 | 33 | 0.00% |
| XHB240119P00081000 | 2021-12-22 11:30AM EDT | 81.00 | 11.10 | 8.00 | 13.00 | 0.00 | - | - | 10 | 0.00% |
| XHB240119P00085000 | 2022-07-26 1:38PM EDT | 85.00 | 24.90 | 20.20 | 21.10 | 0.00 | - | - | 202 | 0.00% |
| XHB240119P00086000 | 2021-12-21 12:56PM EDT | 86.00 | 14.00 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240119P00090000 | 2021-12-13 1:14AM EDT | 90.00 | 14.26 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
