SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531C00085000 | 2024-04-19 2:01PM EDT | 85.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XHB240531C00100000 | 2024-04-23 10:33AM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XHB240531C00101000 | 2024-04-25 9:40AM EDT | 101.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XHB240531C00101500 | 2024-04-22 1:32PM EDT | 101.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
| XHB240531C00102000 | 2024-04-29 10:36AM EDT | 102.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| XHB240531C00102500 | 2024-04-25 3:08PM EDT | 102.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| XHB240531C00103000 | 2024-04-24 3:24PM EDT | 103.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| XHB240531C00103500 | 2024-04-23 2:34PM EDT | 103.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| XHB240531C00104000 | 2024-04-29 2:00PM EDT | 104.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| XHB240531C00104500 | 2024-04-26 2:20PM EDT | 104.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.05% |
| XHB240531C00105000 | 2024-04-29 12:40PM EDT | 105.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| XHB240531C00105500 | 2024-04-26 2:52PM EDT | 105.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 34 | 58 | 0.78% |
| XHB240531C00106000 | 2024-04-26 11:25AM EDT | 106.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 38 | 71 | 1.56% |
| XHB240531C00106500 | 2024-04-17 10:44AM EDT | 106.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| XHB240531C00107000 | 2024-04-29 10:54AM EDT | 107.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 1.56% |
| XHB240531C00107500 | 2024-04-17 10:44AM EDT | 107.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| XHB240531C00108000 | 2024-04-24 2:16PM EDT | 108.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XHB240531C00109000 | 2024-04-25 9:40AM EDT | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| XHB240531C00110000 | 2024-04-29 2:30PM EDT | 110.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 3.13% |
| XHB240531C00112000 | 2024-04-26 10:19AM EDT | 112.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XHB240531C00113000 | 2024-04-26 1:56PM EDT | 113.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
| XHB240531C00117000 | 2024-04-12 2:53PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531P00075000 | 2024-04-24 12:00PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XHB240531P00080000 | 2024-04-19 2:01PM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| XHB240531P00085000 | 2024-04-25 10:24AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 12.50% |
| XHB240531P00090000 | 2024-04-29 1:30PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| XHB240531P00095000 | 2024-04-29 1:30PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| XHB240531P00095500 | 2024-04-24 12:00PM EDT | 95.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XHB240531P00096000 | 2024-04-17 10:46AM EDT | 96.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| XHB240531P00096500 | 2024-04-26 3:34PM EDT | 96.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 6.25% |
| XHB240531P00097000 | 2024-04-18 10:20AM EDT | 97.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| XHB240531P00097500 | 2024-04-24 2:03PM EDT | 97.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| XHB240531P00099000 | 2024-04-29 9:32AM EDT | 99.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XHB240531P00100000 | 2024-04-25 9:36AM EDT | 100.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 3.13% |
| XHB240531P00101000 | 2024-04-25 9:41AM EDT | 101.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| XHB240531P00101500 | 2024-04-23 10:29AM EDT | 101.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| XHB240531P00102000 | 2024-04-29 10:36AM EDT | 102.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 1.56% |
| XHB240531P00102500 | 2024-04-24 2:29PM EDT | 102.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| XHB240531P00103000 | 2024-04-24 3:04PM EDT | 103.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| XHB240531P00103500 | 2024-04-29 1:53PM EDT | 103.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| XHB240531P00104000 | 2024-04-23 3:49PM EDT | 104.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.39% |
| XHB240531P00104500 | 2024-04-26 1:06PM EDT | 104.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| XHB240531P00105000 | 2024-04-29 12:40PM EDT | 105.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XHB240531P00110000 | 2024-04-24 10:51AM EDT | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240531P00120000 | 2024-04-18 1:29PM EDT | 120.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.