UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,303.50 -54.20 (-2.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,702.13 -2,739.64 (-5.43%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503C00085000 | 2024-04-10 2:05PM EDT | 85.00 | 20.20 | 15.25 | 20.25 | 0.00 | - | 9 | 9 | 99.90% |
| XHB240503C00086000 | 2024-04-23 9:45AM EDT | 86.00 | 15.55 | 14.15 | 19.15 | 0.00 | - | - | 17 | 77.34% |
| XHB240503C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 14.20 | 10.20 | 15.20 | 0.00 | - | 2 | 2 | 68.36% |
| XHB240503C00093000 | 2024-04-17 11:58AM EDT | 93.00 | 8.63 | 7.10 | 12.10 | 0.00 | - | - | 1 | 150.49% |
| XHB240503C00094000 | 2024-04-26 1:29PM EDT | 94.00 | 10.30 | 6.30 | 11.30 | 0.00 | - | 1 | 2 | 57.42% |
| XHB240503C00095000 | 2024-04-26 11:09AM EDT | 95.00 | 9.03 | 5.30 | 10.30 | 0.00 | - | 1 | 51 | 51.95% |
| XHB240503C00096000 | 2024-04-16 3:33PM EDT | 96.00 | 6.57 | 4.60 | 9.60 | 0.00 | - | - | 2 | 61.13% |
| XHB240503C00099000 | 2024-04-18 10:57AM EDT | 99.00 | 4.65 | 0.90 | 5.85 | 0.00 | - | - | 10 | 89.65% |
| XHB240503C00100000 | 2024-04-26 1:47PM EDT | 100.00 | 4.50 | 0.40 | 5.35 | 0.00 | - | 6 | 10 | 92.38% |
| XHB240503C00100500 | 2024-04-22 3:30PM EDT | 100.50 | 2.50 | 0.30 | 5.30 | 0.00 | - | 1 | 2 | 98.14% |
| XHB240503C00101000 | 2024-04-26 12:10PM EDT | 101.00 | 3.48 | 0.25 | 5.25 | 0.00 | - | 18 | 10 | 103.52% |
| XHB240503C00101500 | 2024-04-24 3:23PM EDT | 101.50 | 2.39 | 0.05 | 5.00 | 0.00 | - | 3 | 23 | 103.81% |
| XHB240503C00102000 | 2024-04-26 9:43AM EDT | 102.00 | 2.72 | 0.01 | 4.80 | 0.00 | - | 2 | 35 | 105.10% |
| XHB240503C00102500 | 2024-04-30 3:45PM EDT | 102.50 | 1.77 | 1.00 | 1.84 | -0.71 | -28.63% | 6 | 28 | 41.65% |
| XHB240503C00103000 | 2024-04-26 1:47PM EDT | 103.00 | 2.17 | 0.02 | 3.95 | 0.00 | - | 3 | 69 | 50.64% |
| XHB240503C00103500 | 2024-04-26 4:00PM EDT | 103.50 | 1.67 | 0.57 | 1.33 | 0.00 | - | 5 | 7 | 40.38% |
| XHB240503C00104000 | 2024-04-30 10:33AM EDT | 104.00 | 1.47 | 0.00 | 3.35 | -0.17 | -10.37% | 2 | 57 | 53.42% |
| XHB240503C00104500 | 2024-04-30 3:45PM EDT | 104.50 | 0.77 | 0.02 | 4.80 | -0.40 | -34.19% | 14 | 25 | 75.59% |
| XHB240503C00105000 | 2024-04-30 3:47PM EDT | 105.00 | 0.61 | 0.01 | 4.85 | -0.47 | -43.52% | 15 | 401 | 80.66% |
| XHB240503C00105500 | 2024-04-30 3:38PM EDT | 105.50 | 0.49 | 0.00 | 4.80 | -0.43 | -46.74% | 165 | 173 | 84.38% |
| XHB240503C00106000 | 2024-04-30 3:26PM EDT | 106.00 | 0.36 | 0.00 | 4.80 | -0.39 | -52.00% | 40 | 247 | 88.67% |
| XHB240503C00106500 | 2024-04-29 2:30PM EDT | 106.50 | 0.52 | 0.00 | 4.80 | 0.00 | - | 8 | 85 | 92.82% |
| XHB240503C00107000 | 2024-04-30 9:54AM EDT | 107.00 | 0.38 | 0.00 | 4.65 | +0.04 | +11.76% | 1 | 12 | 95.02% |
| XHB240503C00107500 | 2024-04-30 12:55PM EDT | 107.50 | 0.20 | 0.00 | 2.83 | -0.12 | -37.50% | 5 | 74 | 75.24% |
| XHB240503C00108000 | 2024-04-29 2:30PM EDT | 108.00 | 0.20 | 0.00 | 4.75 | 0.00 | - | 10 | 69 | 104.05% |
| XHB240503C00108500 | 2024-04-24 2:19PM EDT | 108.50 | 0.14 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 104.64% |
| XHB240503C00109000 | 2024-04-30 9:38AM EDT | 109.00 | 0.10 | 0.00 | 4.70 | -0.01 | -9.09% | 2 | 140 | 110.89% |
| XHB240503C00109500 | 2024-04-30 11:00AM EDT | 109.50 | 0.08 | 0.00 | 4.70 | -0.20 | -71.43% | 10 | 32 | 114.50% |
| XHB240503C00110000 | 2024-04-30 3:44PM EDT | 110.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 2 | 130 | 37.11% |
| XHB240503C00110500 | 2024-04-16 9:45AM EDT | 110.50 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 52 | 121.53% |
| XHB240503C00111000 | 2024-04-29 1:58PM EDT | 111.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 30 | 52 | 42.19% |
| XHB240503C00112000 | 2024-04-30 10:32AM EDT | 112.00 | 0.01 | 0.00 | 4.65 | 0.00 | - | 1 | 21 | 131.01% |
| XHB240503C00113000 | 2024-04-30 1:09PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 30 | 37.50% |
| XHB240503C00114000 | 2024-04-29 10:35AM EDT | 114.00 | 0.06 | 0.00 | 4.45 | 0.00 | - | 2 | 80 | 140.92% |
| XHB240503C00115000 | 2024-04-22 10:59AM EDT | 115.00 | 0.01 | 0.00 | 4.65 | 0.00 | - | 1 | 50 | 149.90% |
| XHB240503C00116000 | 2024-04-29 10:35AM EDT | 116.00 | 0.05 | 0.00 | 2.38 | 0.00 | - | 2 | 8 | 119.92% |
| XHB240503C00117000 | 2024-04-12 9:30AM EDT | 117.00 | 0.04 | 0.00 | 2.38 | 0.00 | - | 6 | 99 | 125.10% |
| XHB240503C00118000 | 2024-04-17 10:21AM EDT | 118.00 | 0.03 | 0.00 | 2.38 | 0.00 | - | 1 | 1 | 130.27% |
| XHB240503C00119000 | 2024-04-26 9:31AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 51.56% |
| XHB240503C00120000 | 2024-04-26 9:31AM EDT | 120.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 3 | 5 | 140.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503P00080000 | 2024-03-28 11:52AM EDT | 80.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 3 | 0 | 261.13% |
| XHB240503P00085000 | 2024-04-23 3:43PM EDT | 85.00 | 0.03 | 0.00 | 2.38 | 0.00 | - | 5 | 5 | 167.97% |
| XHB240503P00088000 | 2024-04-24 1:08PM EDT | 88.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 0 | 64.45% |
| XHB240503P00090000 | 2024-04-23 3:43PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 56.25% |
| XHB240503P00091000 | 2024-04-29 12:08PM EDT | 91.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 51.95% |
| XHB240503P00092000 | 2024-04-23 10:37AM EDT | 92.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 53.13% |
| XHB240503P00094000 | 2024-04-26 3:07PM EDT | 94.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 44.14% |
| XHB240503P00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 6 | 1,050 | 45.12% |
| XHB240503P00096000 | 2024-04-30 3:23PM EDT | 96.00 | 0.06 | 0.00 | 4.70 | +0.01 | +20.00% | 10 | 8 | 120.02% |
| XHB240503P00097000 | 2024-04-30 3:45PM EDT | 97.00 | 0.09 | 0.00 | 4.70 | +0.01 | +12.50% | 17 | 73 | 111.04% |
| XHB240503P00098000 | 2024-04-30 3:59PM EDT | 98.00 | 0.19 | 0.00 | 4.70 | +0.07 | +58.33% | 1,003 | 1,023 | 101.86% |
| XHB240503P00098500 | 2024-04-26 1:41PM EDT | 98.50 | 0.18 | 0.00 | 4.45 | 0.00 | - | 57 | 56 | 93.95% |
| XHB240503P00099000 | 2024-04-30 11:05AM EDT | 99.00 | 0.13 | 0.00 | 4.70 | +0.04 | +44.44% | 15 | 348 | 92.48% |
| XHB240503P00099500 | 2024-04-29 2:50PM EDT | 99.50 | 0.16 | 0.00 | 4.55 | 0.00 | - | 16 | 189 | 85.79% |
| XHB240503P00100000 | 2024-04-30 2:40PM EDT | 100.00 | 0.33 | 0.02 | 2.52 | +0.12 | +57.14% | 4 | 288 | 55.52% |
| XHB240503P00100500 | 2024-04-30 11:11AM EDT | 100.50 | 0.34 | 0.02 | 4.80 | +0.11 | +47.83% | 1 | 129 | 79.25% |
| XHB240503P00101000 | 2024-04-30 1:09PM EDT | 101.00 | 0.57 | 0.02 | 4.80 | +0.29 | +103.57% | 2 | 39 | 74.12% |
| XHB240503P00101500 | 2024-04-30 3:52PM EDT | 101.50 | 0.82 | 0.00 | 4.80 | +0.46 | +127.78% | 2 | 683 | 68.56% |
| XHB240503P00102000 | 2024-04-30 2:02PM EDT | 102.00 | 0.76 | 0.00 | 4.80 | +0.23 | +43.40% | 2 | 2,107 | 63.09% |
| XHB240503P00102500 | 2024-04-29 12:48PM EDT | 102.50 | 0.58 | 0.92 | 1.78 | 0.00 | - | 11 | 765 | 42.82% |
| XHB240503P00103000 | 2024-04-30 3:36PM EDT | 103.00 | 1.25 | 0.30 | 4.25 | +0.21 | +20.19% | 8 | 33 | 94.43% |
| XHB240503P00103500 | 2024-04-30 12:29PM EDT | 103.50 | 1.24 | 1.41 | 2.36 | +0.35 | +39.33% | 2 | 37 | 43.70% |
| XHB240503P00104000 | 2024-04-30 3:17PM EDT | 104.00 | 1.75 | 0.43 | 4.95 | +0.72 | +69.90% | 44 | 384 | 97.83% |
| XHB240503P00104500 | 2024-04-30 3:51PM EDT | 104.50 | 2.25 | 0.40 | 5.40 | +0.80 | +55.17% | 41 | 24 | 101.56% |
| XHB240503P00105000 | 2024-04-26 12:07PM EDT | 105.00 | 2.12 | 0.75 | 5.70 | 0.00 | - | 4 | 33 | 101.61% |
| XHB240503P00105500 | 2024-04-25 9:48AM EDT | 105.50 | 5.67 | 1.15 | 6.10 | 0.00 | - | 1 | 29 | 103.81% |
| XHB240503P00106000 | 2024-04-30 3:56PM EDT | 106.00 | 3.52 | 1.65 | 6.60 | +0.77 | +28.00% | 5 | 35 | 108.25% |
| XHB240503P00106500 | 2024-04-30 12:43PM EDT | 106.50 | 3.45 | 2.15 | 7.15 | +0.75 | +27.78% | 1 | 13 | 113.77% |
| XHB240503P00107000 | 2024-04-29 9:35AM EDT | 107.00 | 4.20 | 2.10 | 7.10 | +1.50 | +125.00% | 4 | 23 | 104.54% |
| XHB240503P00107500 | 2024-04-22 1:22PM EDT | 107.50 | 6.70 | 2.65 | 7.65 | 0.00 | - | 1 | 1,018 | 109.81% |
| XHB240503P00108000 | 2024-04-30 11:28AM EDT | 108.00 | 4.27 | 2.80 | 7.80 | +0.42 | +10.91% | 4 | 339 | 104.98% |
| XHB240503P00108500 | 2024-04-19 12:35PM EDT | 108.50 | 8.40 | 3.30 | 8.30 | 0.00 | - | 1 | 6 | 108.74% |
| XHB240503P00109000 | 2024-04-29 2:00PM EDT | 109.00 | 4.61 | 3.80 | 8.80 | 0.00 | - | 1 | 44 | 112.45% |
| XHB240503P00109500 | 2024-04-10 1:56PM EDT | 109.50 | 5.44 | 4.85 | 9.85 | 0.00 | - | 1 | 3 | 57.72% |
| XHB240503P00110000 | 2024-04-30 11:28AM EDT | 110.00 | 6.18 | 5.00 | 10.00 | +0.44 | +7.67% | 4 | 6 | 124.90% |
| XHB240503P00110500 | 2024-04-05 9:30AM EDT | 110.50 | 5.02 | 5.55 | 10.55 | 0.00 | - | 3 | 0 | 129.74% |
| XHB240503P00111000 | 2024-03-27 11:35AM EDT | 111.00 | 3.20 | 7.20 | 7.40 | 0.00 | - | 17 | 0 | 0.00% |
| XHB240503P00112000 | 2024-04-17 1:58PM EDT | 112.00 | 10.65 | 6.70 | 11.70 | 0.00 | - | 53 | 0 | 130.57% |
© 2024 Yahoo. All rights reserved.