SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00093000 | 2024-04-26 1:26PM EDT | 93.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240510C00095000 | 2024-04-23 10:16AM EDT | 95.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XHB240510C00096500 | 2024-04-25 3:56PM EDT | 96.50 | 6.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XHB240510C00099000 | 2024-04-24 10:43AM EDT | 99.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB240510C00100000 | 2024-04-24 10:20AM EDT | 100.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| XHB240510C00101000 | 2024-04-29 11:18AM EDT | 101.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XHB240510C00102000 | 2024-04-16 2:38PM EDT | 102.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| XHB240510C00102500 | 2024-04-25 3:45PM EDT | 102.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| XHB240510C00103000 | 2024-04-24 9:56AM EDT | 103.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XHB240510C00103500 | 2024-04-29 10:29AM EDT | 103.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XHB240510C00104000 | 2024-04-29 9:35AM EDT | 104.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| XHB240510C00104500 | 2024-04-29 10:07AM EDT | 104.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.05% |
| XHB240510C00105000 | 2024-04-29 9:49AM EDT | 105.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| XHB240510C00106000 | 2024-04-24 9:31AM EDT | 106.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| XHB240510C00106500 | 2024-04-29 10:55AM EDT | 106.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34 | 97 | 3.13% |
| XHB240510C00107000 | 2024-04-29 10:58AM EDT | 107.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 57 | 113 | 3.13% |
| XHB240510C00107500 | 2024-04-29 3:06PM EDT | 107.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 3.13% |
| XHB240510C00108000 | 2024-04-29 3:16PM EDT | 108.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 6.25% |
| XHB240510C00108500 | 2024-04-29 3:17PM EDT | 108.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 73 | 67 | 6.25% |
| XHB240510C00109000 | 2024-04-29 3:17PM EDT | 109.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 76 | 75 | 6.25% |
| XHB240510C00109500 | 2024-04-29 3:05PM EDT | 109.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 6.25% |
| XHB240510C00110000 | 2024-04-29 3:00PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 66 | 6.25% |
| XHB240510C00110500 | 2024-04-08 1:10PM EDT | 110.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 41 | 6.25% |
| XHB240510C00111000 | 2024-04-29 11:45AM EDT | 111.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 6.25% |
| XHB240510C00112000 | 2024-04-12 2:12PM EDT | 112.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XHB240510C00113000 | 2024-04-15 1:38PM EDT | 113.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| XHB240510C00113500 | 2024-04-01 10:02AM EDT | 113.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 26 | 79 | 12.50% |
| XHB240510C00114000 | 2024-04-10 11:56AM EDT | 114.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| XHB240510C00115000 | 2024-04-22 3:29PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| XHB240510C00116000 | 2024-04-22 3:29PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| XHB240510C00119000 | 2024-04-10 1:09PM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XHB240510C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| XHB240510C00124000 | 2024-04-12 2:12PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00080000 | 2024-04-16 3:08PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| XHB240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XHB240510P00094000 | 2024-04-26 2:24PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| XHB240510P00095000 | 2024-04-18 1:21PM EDT | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XHB240510P00096000 | 2024-04-23 2:58PM EDT | 96.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XHB240510P00096500 | 2024-04-29 3:34PM EDT | 96.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| XHB240510P00097000 | 2024-04-25 9:53AM EDT | 97.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| XHB240510P00098000 | 2024-04-29 3:07PM EDT | 98.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 12.50% |
| XHB240510P00098500 | 2024-04-29 3:23PM EDT | 98.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 99 | 6.25% |
| XHB240510P00099000 | 2024-04-29 3:36PM EDT | 99.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 82 | 6.25% |
| XHB240510P00100000 | 2024-04-29 3:20PM EDT | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 6.25% |
| XHB240510P00100500 | 2024-04-25 3:45PM EDT | 100.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| XHB240510P00101000 | 2024-04-22 3:29PM EDT | 101.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XHB240510P00102000 | 2024-04-29 3:36PM EDT | 102.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 156 | 97 | 3.13% |
| XHB240510P00102500 | 2024-04-29 2:52PM EDT | 102.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| XHB240510P00103000 | 2024-04-29 3:03PM EDT | 103.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| XHB240510P00104000 | 2024-04-29 9:51AM EDT | 104.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.78% |
| XHB240510P00105000 | 2024-04-29 1:18PM EDT | 105.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| XHB240510P00106000 | 2024-04-16 10:00AM EDT | 106.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XHB240510P00106500 | 2024-04-22 1:13PM EDT | 106.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XHB240510P00107000 | 2024-04-17 11:51AM EDT | 107.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| XHB240510P00107500 | 2024-04-18 3:35PM EDT | 107.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XHB240510P00108000 | 2024-04-12 10:47AM EDT | 108.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| XHB240510P00109000 | 2024-04-15 1:29PM EDT | 109.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240510P00109500 | 2024-04-22 3:53PM EDT | 109.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XHB240510P00110000 | 2024-04-26 11:02AM EDT | 110.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.