SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240524C00095000 | 2024-04-26 1:34PM EDT | 95.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XHB240524C00100000 | 2024-04-16 10:10AM EDT | 100.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240524C00101000 | 2024-04-29 9:59AM EDT | 101.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XHB240524C00102000 | 2024-04-25 3:44PM EDT | 102.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| XHB240524C00103000 | 2024-04-24 3:58PM EDT | 103.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| XHB240524C00104000 | 2024-04-26 10:57AM EDT | 104.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| XHB240524C00105000 | 2024-04-29 2:32PM EDT | 105.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.78% |
| XHB240524C00105500 | 2024-04-25 9:40AM EDT | 105.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.78% |
| XHB240524C00106000 | 2024-04-29 11:03AM EDT | 106.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 1.56% |
| XHB240524C00106500 | 2024-04-25 9:40AM EDT | 106.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| XHB240524C00107000 | 2024-04-26 11:03AM EDT | 107.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| XHB240524C00107500 | 2024-04-26 3:01PM EDT | 107.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 3.13% |
| XHB240524C00108000 | 2024-04-29 3:10PM EDT | 108.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| XHB240524C00108500 | 2024-04-17 10:08AM EDT | 108.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| XHB240524C00109000 | 2024-04-29 11:03AM EDT | 109.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 49 | 51 | 3.13% |
| XHB240524C00109500 | 2024-04-17 10:08AM EDT | 109.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| XHB240524C00110000 | 2024-04-26 1:59PM EDT | 110.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| XHB240524C00111500 | 2024-04-22 9:54AM EDT | 111.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XHB240524C00112000 | 2024-04-19 11:57AM EDT | 112.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB240524C00112500 | 2024-04-10 3:02PM EDT | 112.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XHB240524C00113000 | 2024-04-22 12:37PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XHB240524C00114000 | 2024-04-16 9:40AM EDT | 114.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XHB240524C00115000 | 2024-04-16 9:45AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XHB240524C00116000 | 2024-04-26 9:33AM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 12.50% |
| XHB240524C00121000 | 2024-04-05 10:29AM EDT | 121.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| XHB240524C00125000 | 2024-04-16 9:45AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240524P00080000 | 2024-04-23 11:08AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XHB240524P00085000 | 2024-04-25 1:53PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XHB240524P00090000 | 2024-04-25 3:19PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 12.50% |
| XHB240524P00094000 | 2024-04-22 9:54AM EDT | 94.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XHB240524P00095000 | 2024-04-26 3:56PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| XHB240524P00096000 | 2024-04-24 10:48AM EDT | 96.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| XHB240524P00098000 | 2024-04-22 9:59AM EDT | 98.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XHB240524P00099000 | 2024-04-19 3:21PM EDT | 99.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| XHB240524P00100000 | 2024-04-26 9:33AM EDT | 100.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 3.13% |
| XHB240524P00101000 | 2024-04-25 10:03AM EDT | 101.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 3.13% |
| XHB240524P00102000 | 2024-04-25 1:12PM EDT | 102.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XHB240524P00103000 | 2024-04-29 2:28PM EDT | 103.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 37 | 49 | 1.56% |
| XHB240524P00104000 | 2024-04-26 2:59PM EDT | 104.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 46 | 95 | 0.78% |
| XHB240524P00105000 | 2024-04-29 3:05PM EDT | 105.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| XHB240524P00105500 | 2024-04-09 10:43AM EDT | 105.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| XHB240524P00106000 | 2024-04-11 1:22PM EDT | 106.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XHB240524P00107000 | 2024-04-22 1:28PM EDT | 107.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XHB240524P00108000 | 2024-04-23 12:23PM EDT | 108.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| XHB240524P00108500 | 2024-04-22 1:18PM EDT | 108.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XHB240524P00109000 | 2024-04-10 12:53PM EDT | 109.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XHB240524P00110000 | 2024-04-26 10:26AM EDT | 110.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.