SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
15 March 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 35.00 | 0.10 | 0.00 | - | 1 | 83 |
| - | - | - | - | - | 40.00 | 0.10 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 45.00 | 0.17 | 0.00 | - | 2 | 127 |
| - | - | - | - | - | 46.00 | 0.32 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 48.00 | 0.50 | 0.00 | - | 30 | 55 |
| 32.77 | 0.00 | - | 80 | 80 | 50.00 | 1.75 | 0.00 | - | 1 | 1,262 |
| - | - | - | - | - | 51.00 | 0.58 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 52.00 | 2.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 54.00 | 0.84 | 0.00 | - | 2 | 0 |
| 21.65 | 0.00 | - | 2 | 2 | 55.00 | 0.52 | 0.00 | - | 3 | 597 |
| - | - | - | - | - | 56.00 | 0.85 | 0.00 | - | 5 | 6 |
| 21.05 | 0.00 | - | 15 | 40 | 57.00 | 0.63 | 0.00 | - | - | 1 |
| - | - | - | - | - | 58.00 | 1.18 | 0.00 | - | - | 6 |
| 16.45 | 0.00 | - | 1 | 1 | 59.00 | - | - | - | - | - |
| 18.42 | 0.00 | - | 1 | 70 | 60.00 | 0.17 | 0.00 | - | 4 | 564 |
| 11.75 | 0.00 | - | 1 | 0 | 61.00 | 0.27 | 0.00 | - | 9 | 4,049 |
| 14.15 | 0.00 | - | - | 19 | 62.00 | 0.38 | 0.00 | - | 21 | 11 |
| 12.05 | 0.00 | - | 1 | 6 | 63.00 | 0.38 | 0.00 | - | 5 | 40 |
| 20.10 | 0.00 | - | 20 | 21 | 64.00 | 0.46 | 0.00 | - | 15 | 885 |
| 14.25 | 0.00 | - | 3 | 89 | 65.00 | 0.41 | 0.00 | - | 42 | 2,885 |
| 12.35 | 0.00 | - | 1 | 11 | 66.00 | 0.54 | 0.00 | - | 1,001 | 1,028 |
| 12.75 | 0.00 | - | 42 | 46 | 67.00 | 0.63 | 0.00 | - | 58 | 1,670 |
| 15.66 | 0.00 | - | 1 | 25 | 68.00 | 0.60 | 0.00 | - | 10 | 3,440 |
| 15.00 | 0.00 | - | 1 | 487 | 69.00 | 1.57 | 0.00 | - | 3 | 131 |
| 14.00 | 0.00 | - | 1 | 45 | 70.00 | 0.81 | 0.00 | - | 5 | 1,484 |
| 12.95 | 0.00 | - | 5 | 87 | 71.00 | 0.95 | 0.00 | - | 3 | 1,255 |
| 12.40 | 0.00 | - | 10 | 1,527 | 72.00 | 1.00 | 0.00 | - | 1 | 3,572 |
| 10.90 | 0.00 | - | 1 | 36 | 73.00 | 1.18 | 0.00 | - | 12 | 711 |
| 9.70 | 0.00 | - | 1 | 1,606 | 74.00 | 1.37 | 0.00 | - | 3 | 818 |
| 9.83 | 0.00 | - | 20 | 79 | 75.00 | 1.54 | 0.00 | - | 307 | 1,451 |
| 8.70 | 0.00 | - | 670 | 421 | 76.00 | 1.80 | 0.00 | - | 2 | 726 |
| 7.90 | 0.00 | - | 45 | 239 | 77.00 | 2.00 | 0.00 | - | 1 | 516 |
| 7.50 | 0.00 | - | 55 | 2,529 | 78.00 | 2.40 | 0.00 | - | 200 | 1,653 |
| 4.60 | 0.00 | - | 17 | 154 | 79.00 | 2.60 | 0.00 | - | 2 | 89 |
| 6.14 | 0.00 | - | 1 | 2,610 | 80.00 | 2.84 | 0.00 | - | 10 | 343 |
| 5.35 | 0.00 | - | 1 | 115 | 81.00 | 3.20 | 0.00 | - | 2 | 473 |
| 4.62 | 0.00 | - | 1 | 27 | 82.00 | 3.64 | 0.00 | - | 41 | 258 |
| 4.45 | 0.00 | - | 44 | 185 | 83.00 | 4.03 | 0.00 | - | 7 | 290 |
| 3.80 | 0.00 | - | 107 | 121 | 84.00 | 5.25 | 0.00 | - | 2 | 115 |
| 3.40 | 0.00 | - | 32 | 2,560 | 85.00 | 5.20 | 0.00 | - | 3 | 50 |
| 2.93 | 0.00 | - | 31 | 108 | 86.00 | 5.60 | 0.00 | - | 2 | 70 |
| 2.42 | 0.00 | - | 318 | 685 | 87.00 | 6.25 | 0.00 | - | 10 | 89 |
| 2.06 | 0.00 | - | 468 | 485 | 88.00 | 7.05 | 0.00 | - | 19 | 16 |
| 1.85 | 0.00 | - | 42 | 386 | 89.00 | 7.60 | 0.00 | - | - | 47 |
| 1.60 | 0.00 | - | 45 | 1,535 | 90.00 | 9.20 | 0.00 | - | 1 | 29 |
| 1.22 | 0.00 | - | 41 | 528 | 91.00 | 21.45 | 0.00 | - | 93 | 36 |
| 1.11 | 0.00 | - | 8 | 468 | 92.00 | 10.15 | 0.00 | - | 29 | 27 |
| - | - | - | - | - | 93.00 | 10.95 | 0.00 | - | 60 | 59 |
| 0.59 | 0.00 | - | 100 | 160 | 95.00 | 12.75 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 96.00 | 12.20 | 0.00 | - | 7 | 7 |
| 0.32 | 0.00 | - | 16 | 25 | 100.00 | 17.30 | 0.00 | - | 1 | 6 |
| 0.32 | 0.00 | - | 2 | 24 | 105.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 1 | 110.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 1 | 115.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 8 | 120.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 3 | 125.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.