UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.89 -0.74 (-0.90%) GOLD FUTURES
2,305.70 -52.00 (-2.21%) DOW
37,974.18 -411.91 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00075000 | 2024-04-15 1:16PM EDT | 75.00 | 28.90 | 28.20 | 28.45 | 0.00 | - | 2 | 2 | 60.55% |
| XHB240517C00076000 | 2024-04-16 3:33PM EDT | 76.00 | 25.92 | 25.35 | 27.45 | 0.00 | - | - | 2 | 72.85% |
| XHB240517C00083000 | 2024-04-18 11:25AM EDT | 83.00 | 20.15 | 20.00 | 20.50 | 0.00 | - | - | 3 | 57.52% |
| XHB240517C00085000 | 2024-04-22 1:14PM EDT | 85.00 | 16.37 | 18.35 | 18.45 | 0.00 | - | 1 | 10 | 49.61% |
| XHB240517C00087000 | 2024-04-30 11:44AM EDT | 87.00 | 16.90 | 16.30 | 16.45 | +3.75 | +28.52% | 1 | 22 | 44.63% |
| XHB240517C00088000 | 2024-04-04 11:24AM EDT | 88.00 | 21.79 | 15.30 | 15.55 | 0.00 | - | 1 | 1 | 46.63% |
| XHB240517C00090000 | 2024-04-26 10:37AM EDT | 90.00 | 14.37 | 13.35 | 13.55 | 0.00 | - | 1 | 12 | 41.36% |
| XHB240517C00091000 | 2024-04-08 11:29AM EDT | 91.00 | 18.37 | 12.45 | 12.60 | 0.00 | - | - | 1 | 40.38% |
| XHB240517C00092000 | 2024-04-10 2:31PM EDT | 92.00 | 13.35 | 11.40 | 11.65 | 0.00 | - | 2 | 2 | 39.11% |
| XHB240517C00093000 | 2024-04-26 3:34PM EDT | 93.00 | 11.21 | 10.50 | 10.70 | 0.00 | - | 1 | 2 | 37.65% |
| XHB240517C00094000 | 2024-04-25 9:30AM EDT | 94.00 | 8.24 | 9.55 | 10.25 | 0.00 | - | 1 | 13 | 45.85% |
| XHB240517C00095000 | 2024-04-30 12:30PM EDT | 95.00 | 8.99 | 8.65 | 10.75 | -0.67 | -6.94% | 9 | 419 | 64.60% |
| XHB240517C00096000 | 2024-04-24 12:29PM EDT | 96.00 | 7.00 | 7.75 | 7.90 | 0.00 | - | 4 | 23 | 33.01% |
| XHB240517C00097000 | 2024-04-24 9:54AM EDT | 97.00 | 6.20 | 6.85 | 7.00 | 0.00 | - | 1 | 12 | 31.57% |
| XHB240517C00098000 | 2024-04-25 12:21PM EDT | 98.00 | 5.10 | 5.95 | 6.10 | 0.00 | - | 2 | 124 | 29.83% |
| XHB240517C00098500 | 2024-04-23 9:50AM EDT | 98.50 | 4.90 | 5.60 | 5.70 | 0.00 | - | - | 1 | 29.57% |
| XHB240517C00099000 | 2024-04-29 1:53PM EDT | 99.00 | 6.30 | 5.15 | 5.30 | 0.00 | - | 3 | 20 | 29.18% |
| XHB240517C00099500 | 2024-04-25 1:39PM EDT | 99.50 | 4.25 | 4.80 | 4.90 | 0.00 | - | - | 4 | 28.64% |
| XHB240517C00100000 | 2024-04-30 11:12AM EDT | 100.00 | 4.93 | 4.35 | 4.50 | -0.27 | -5.19% | 6 | 160 | 28.00% |
| XHB240517C00100500 | 2024-04-30 9:46AM EDT | 100.50 | 5.10 | 4.05 | 4.15 | +1.60 | +45.71% | 21 | 49 | 27.83% |
| XHB240517C00101000 | 2024-04-30 12:12PM EDT | 101.00 | 4.20 | 3.70 | 3.85 | -0.52 | -11.02% | 2 | 877 | 28.10% |
| XHB240517C00101500 | 2024-04-30 1:46PM EDT | 101.50 | 3.56 | 3.40 | 3.50 | -0.37 | -9.41% | 1 | 332 | 27.61% |
| XHB240517C00102000 | 2024-04-30 9:57AM EDT | 102.00 | 3.80 | 3.05 | 3.15 | +0.20 | +5.56% | 1 | 334 | 26.95% |
| XHB240517C00102500 | 2024-04-25 3:50PM EDT | 102.50 | 2.64 | 2.77 | 2.82 | 0.00 | - | - | 103 | 26.37% |
| XHB240517C00103000 | 2024-04-30 11:12AM EDT | 103.00 | 2.89 | 2.51 | 2.53 | -0.31 | -9.69% | 13 | 321 | 26.07% |
| XHB240517C00103500 | 2024-04-26 2:52PM EDT | 103.50 | 2.75 | 2.23 | 2.26 | 0.00 | - | 34 | 77 | 25.81% |
| XHB240517C00104000 | 2024-04-30 2:29PM EDT | 104.00 | 2.01 | 1.99 | 2.02 | -0.62 | -22.63% | 21 | 300 | 25.68% |
| XHB240517C00104500 | 2024-04-30 1:16PM EDT | 104.50 | 1.81 | 1.75 | 1.79 | -0.45 | -19.91% | 10 | 31 | 25.49% |
| XHB240517C00105000 | 2024-04-30 10:55AM EDT | 105.00 | 2.00 | 1.54 | 1.58 | -0.01 | -0.50% | 20 | 852 | 25.32% |
| XHB240517C00105500 | 2024-04-26 10:25AM EDT | 105.50 | 1.86 | 1.34 | 1.38 | 0.00 | - | 1 | 24 | 25.07% |
| XHB240517C00106000 | 2024-04-29 2:47PM EDT | 106.00 | 1.63 | 1.16 | 1.21 | 0.00 | - | 3 | 245 | 25.00% |
| XHB240517C00106500 | 2024-04-24 2:22PM EDT | 106.50 | 1.04 | 1.01 | 1.05 | 0.00 | - | - | 11 | 24.85% |
| XHB240517C00107000 | 2024-04-29 2:20PM EDT | 107.00 | 1.19 | 0.86 | 0.90 | -0.04 | -3.25% | 5 | 130 | 24.61% |
| XHB240517C00108000 | 2024-04-30 2:08PM EDT | 108.00 | 0.70 | 0.63 | 0.66 | -0.27 | -27.84% | 7 | 650 | 24.39% |
| XHB240517C00109000 | 2024-04-26 3:18PM EDT | 109.00 | 0.63 | 0.44 | 0.48 | 0.00 | - | 3 | 320 | 24.32% |
| XHB240517C00110000 | 2024-04-29 9:40AM EDT | 110.00 | 0.46 | 0.30 | 0.34 | -0.06 | -11.54% | 5 | 2,160 | 24.17% |
| XHB240517C00111000 | 2024-04-26 12:42PM EDT | 111.00 | 0.35 | 0.20 | 0.24 | 0.00 | - | 11 | 256 | 24.17% |
| XHB240517C00112000 | 2024-04-24 11:34AM EDT | 112.00 | 0.21 | 0.12 | 0.17 | 0.00 | - | 1 | 223 | 24.32% |
| XHB240517C00113000 | 2024-04-25 9:33AM EDT | 113.00 | 0.06 | 0.09 | 0.12 | 0.00 | - | 1 | 146 | 24.46% |
| XHB240517C00114000 | 2024-04-26 12:42PM EDT | 114.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 7 | 11 | 25.39% |
| XHB240517C00115000 | 2024-04-29 2:52PM EDT | 115.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 110 | 27.25% |
| XHB240517C00116000 | 2024-04-29 9:32AM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| XHB240517C00117000 | 2024-04-26 10:24AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| XHB240517C00118000 | 2024-04-26 9:51AM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| XHB240517C00119000 | 2024-04-26 10:00AM EDT | 119.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 1 | 138 | 34.08% |
| XHB240517C00120000 | 2024-04-29 12:43PM EDT | 120.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 5 | 1,123 | 35.06% |
| XHB240517C00121000 | 2024-04-16 2:06PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| XHB240517C00122000 | 2024-04-15 10:28AM EDT | 122.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 1,010 | 38.87% |
| XHB240517C00123000 | 2024-04-26 10:00AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 40.43% |
| XHB240517C00125000 | 2024-04-24 9:37AM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 43.56% |
| XHB240517C00130000 | 2024-04-16 9:30AM EDT | 130.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 1 | 50.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00075000 | 2024-04-22 2:46PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 14 | 21 | 63.67% |
| XHB240517P00078000 | 2024-03-20 12:25PM EDT | 78.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | - | 1 | 104.10% |
| XHB240517P00080000 | 2024-04-26 3:45PM EDT | 80.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 5 | 52.73% |
| XHB240517P00081000 | 2024-04-02 11:13AM EDT | 81.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.27% |
| XHB240517P00082000 | 2024-04-23 11:32AM EDT | 82.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 52.83% |
| XHB240517P00084000 | 2024-04-19 10:12AM EDT | 84.00 | 0.17 | 0.02 | 0.10 | 0.00 | - | 5,000 | 6,386 | 48.05% |
| XHB240517P00085000 | 2024-04-25 1:33PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 300 | 841 | 25.00% |
| XHB240517P00086000 | 2024-04-17 2:47PM EDT | 86.00 | 0.26 | 0.03 | 0.10 | 0.00 | - | - | 70 | 43.36% |
| XHB240517P00087000 | 2024-04-19 10:34AM EDT | 87.00 | 0.27 | 0.04 | 0.10 | 0.00 | - | 1 | 1 | 41.02% |
| XHB240517P00088000 | 2024-04-29 3:53PM EDT | 88.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 38.77% |
| XHB240517P00089000 | 2024-04-29 9:32AM EDT | 89.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 1 | 0 | 37.11% |
| XHB240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 5,506 | 13,501 | 35.84% |
| XHB240517P00091000 | 2024-04-29 12:06PM EDT | 91.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 5 | 34.38% |
| XHB240517P00092000 | 2024-04-26 3:48PM EDT | 92.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 2 | 11 | 33.20% |
| XHB240517P00093000 | 2024-04-26 10:08AM EDT | 93.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 1 | 16 | 32.18% |
| XHB240517P00094000 | 2024-04-29 12:43PM EDT | 94.00 | 0.17 | 0.22 | 0.26 | 0.00 | - | 8 | 4,059 | 30.81% |
| XHB240517P00095000 | 2024-04-30 10:28AM EDT | 95.00 | 0.21 | 0.29 | 0.32 | -0.01 | -4.55% | 1 | 5,600 | 29.74% |
| XHB240517P00096000 | 2024-04-29 9:40AM EDT | 96.00 | 0.28 | 0.37 | 0.41 | 0.00 | - | 2 | 2,346 | 29.00% |
| XHB240517P00097000 | 2024-04-26 3:18PM EDT | 97.00 | 0.36 | 0.49 | 0.54 | -0.10 | -21.74% | 6 | 79 | 28.59% |
| XHB240517P00098000 | 2024-04-29 12:39PM EDT | 98.00 | 0.44 | 0.64 | 0.68 | 0.00 | - | 22 | 1,072 | 27.78% |
| XHB240517P00098500 | 2024-04-25 3:19PM EDT | 98.50 | 1.01 | 0.71 | 0.96 | 0.00 | - | - | 120 | 30.30% |
| XHB240517P00099000 | 2024-04-29 2:52PM EDT | 99.00 | 0.55 | 0.81 | 0.88 | 0.00 | - | 1 | 538 | 27.34% |
| XHB240517P00099500 | 2024-04-30 9:53AM EDT | 99.50 | 0.68 | 0.94 | 0.97 | -1.57 | -69.78% | 82 | 1 | 26.78% |
| XHB240517P00100000 | 2024-04-30 1:17PM EDT | 100.00 | 1.09 | 1.04 | 1.09 | +0.29 | +36.25% | 50 | 10,308 | 26.47% |
| XHB240517P00100500 | 2024-04-29 2:40PM EDT | 100.50 | 0.84 | 1.19 | 1.22 | 0.00 | - | 15 | 55 | 26.12% |
| XHB240517P00101000 | 2024-04-30 1:16PM EDT | 101.00 | 1.37 | 1.35 | 1.40 | +0.37 | +37.00% | 5 | 553 | 26.21% |
| XHB240517P00101500 | 2024-04-30 1:05PM EDT | 101.50 | 1.52 | 1.49 | 1.55 | -0.56 | -26.92% | 22 | 21 | 25.76% |
| XHB240517P00102000 | 2024-04-29 1:02PM EDT | 102.00 | 1.22 | 1.70 | 1.77 | 0.00 | - | 1 | 251 | 25.95% |
| XHB240517P00102500 | 2024-04-30 9:48AM EDT | 102.50 | 1.33 | 1.88 | 1.93 | -0.12 | -8.28% | 29 | 64 | 25.27% |
| XHB240517P00103000 | 2024-04-30 2:29PM EDT | 103.00 | 2.15 | 2.13 | 2.14 | +0.51 | +31.10% | 1 | 5,272 | 24.98% |
| XHB240517P00103500 | 2024-04-30 12:24PM EDT | 103.50 | 2.08 | 2.36 | 2.39 | +0.26 | +14.29% | 2 | 133 | 24.93% |
| XHB240517P00104000 | 2024-04-29 1:02PM EDT | 104.00 | 1.96 | 2.60 | 2.65 | 0.00 | - | 1 | 469 | 24.81% |
| XHB240517P00104500 | 2024-04-30 10:52AM EDT | 104.50 | 2.21 | 2.88 | 2.93 | -0.09 | -3.91% | 20 | 117 | 24.71% |
| XHB240517P00105000 | 2024-04-30 2:08PM EDT | 105.00 | 3.05 | 3.10 | 3.20 | +0.60 | +24.49% | 5 | 4,426 | 24.32% |
| XHB240517P00106000 | 2024-04-29 10:32AM EDT | 106.00 | 3.45 | 3.70 | 3.85 | +0.56 | +19.38% | 16 | 2,323 | 24.17% |
| XHB240517P00107000 | 2024-04-26 3:40PM EDT | 107.00 | 4.12 | 4.40 | 4.60 | 0.00 | - | 10 | 59 | 24.49% |
| XHB240517P00108000 | 2024-04-19 3:49PM EDT | 108.00 | 8.38 | 5.25 | 5.35 | 0.00 | - | 3 | 242 | 24.10% |
| XHB240517P00109000 | 2024-04-22 9:34AM EDT | 109.00 | 8.60 | 6.05 | 6.20 | 0.00 | - | 1 | 135 | 24.49% |
| XHB240517P00110000 | 2024-04-26 10:11AM EDT | 110.00 | 5.99 | 6.90 | 7.10 | 0.00 | - | 11 | 60 | 25.22% |
| XHB240517P00111000 | 2024-04-16 9:59AM EDT | 111.00 | 10.00 | 7.85 | 8.00 | 0.00 | - | 5 | 9 | 25.44% |
| XHB240517P00112000 | 2024-04-03 1:28PM EDT | 112.00 | 4.97 | 8.75 | 8.95 | 0.00 | - | 4 | 7 | 26.37% |
| XHB240517P00113000 | 2024-04-16 11:24AM EDT | 113.00 | 11.70 | 9.75 | 9.95 | 0.00 | - | 1 | 0 | 28.52% |
| XHB240517P00115000 | 2024-04-17 2:00PM EDT | 115.00 | 13.95 | 9.80 | 11.90 | 0.00 | - | 43 | 0 | 30.96% |
| XHB240517P00116000 | 2024-04-17 2:29PM EDT | 116.00 | 15.00 | 12.80 | 12.90 | 0.00 | - | 130 | 0 | 32.91% |
| XHB240517P00117000 | 2024-04-02 11:37AM EDT | 117.00 | 9.69 | 13.80 | 13.95 | 0.00 | - | 10 | 0 | 36.52% |
| XHB240517P00120000 | 2024-04-18 1:29PM EDT | 120.00 | 18.83 | 16.80 | 16.95 | 0.00 | - | 1 | 0 | 42.14% |
© 2024 Yahoo. All rights reserved.