SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.90 | 0.00 | - | 61 | 60 | 40.00 | 0.43 | 0.00 | - | 1 | 0 |
| 40.05 | 0.00 | - | - | 39 | 45.00 | 0.43 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 50.00 | 0.25 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 55.00 | 0.41 | 0.00 | - | 5 | 133 |
| - | - | - | - | - | 60.00 | 0.47 | +0.07 | +17.50% | 2 | 2,342 |
| - | - | - | - | - | 61.00 | 0.82 | 0.00 | - | 5 | 32 |
| - | - | - | - | - | 62.00 | 0.86 | 0.00 | - | 5 | 80 |
| 24.50 | 0.00 | - | 10 | 30 | 63.00 | 1.67 | 0.00 | - | 17 | 34 |
| - | - | - | - | - | 64.00 | 1.19 | 0.00 | - | 1 | 11 |
| 19.78 | 0.00 | - | 60 | 90 | 65.00 | 1.93 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 66.00 | 1.07 | 0.00 | - | 1 | 803 |
| 17.98 | 0.00 | - | - | 1 | 67.00 | 1.21 | 0.00 | - | 1 | 96 |
| - | - | - | - | - | 68.00 | 0.98 | 0.00 | - | 10 | 3,253 |
| - | - | - | - | - | 69.00 | 1.13 | 0.00 | - | 3 | 70 |
| 15.10 | 0.00 | - | 16 | 47 | 70.00 | 1.16 | 0.00 | - | 16 | 143 |
| 14.90 | 0.00 | - | 2 | 7 | 71.00 | 2.05 | 0.00 | - | 576 | 605 |
| 13.90 | 0.00 | - | 11 | 16 | 72.00 | 1.39 | 0.00 | - | 30 | 82 |
| 13.40 | 0.00 | - | 1 | 10 | 73.00 | 2.08 | 0.00 | - | 5 | 907 |
| 12.45 | 0.00 | - | 50 | 113 | 74.00 | 1.66 | 0.00 | - | 1 | 31 |
| 14.33 | 0.00 | - | 4 | 522 | 75.00 | 1.68 | -0.28 | -14.29% | 15 | 1,329 |
| 5.20 | 0.00 | - | 6 | 11 | 76.00 | 2.64 | 0.00 | - | 2 | 24 |
| 10.45 | 0.00 | - | 1 | 6 | 77.00 | 2.75 | 0.00 | - | 3 | 27 |
| 12.99 | 0.00 | - | 40 | 10 | 78.00 | 3.46 | 0.00 | - | 1 | 106 |
| 10.80 | 0.00 | - | 1 | 15 | 79.00 | 2.75 | 0.00 | - | 10 | 39 |
| 12.58 | +1.03 | +8.92% | 1 | 80 | 80.00 | 2.70 | -0.70 | -20.59% | 1 | 832 |
| 11.82 | +4.03 | +51.73% | 25 | 180 | 81.00 | 2.90 | -1.78 | -38.03% | 3 | 112 |
| 7.65 | 0.00 | - | 1 | 189 | 82.00 | 3.32 | -1.98 | -37.36% | 117 | 27 |
| 6.50 | 0.00 | - | 10 | 155 | 83.00 | 3.48 | -0.62 | -15.12% | 1 | 650 |
| 9.67 | +3.57 | +58.52% | 1 | 2 | 84.00 | 14.18 | 0.00 | - | 1 | 20 |
| 8.26 | 0.00 | - | 12 | 110 | 85.00 | 3.95 | -0.75 | -15.96% | 4 | 89 |
| 7.50 | 0.00 | - | 1 | 293 | 86.00 | 5.02 | 0.00 | - | 2 | 83 |
| 7.85 | +0.96 | +13.93% | 1 | 428 | 87.00 | 4.87 | -0.58 | -10.64% | 1 | 28 |
| 3.10 | 0.00 | - | 19 | 13 | 88.00 | 5.45 | -1.05 | -16.15% | 2 | 10 |
| 2.72 | 0.00 | - | 40 | 40 | 89.00 | 5.90 | -6.75 | -53.36% | 8 | 2 |
| 5.50 | 0.00 | - | 2 | 375 | 90.00 | 6.15 | -0.55 | -8.21% | 126 | 20 |
| - | - | - | - | - | 91.00 | 6.85 | -7.45 | -52.10% | 170 | 2 |
| 2.28 | 0.00 | - | 13 | 1,106 | 95.00 | 11.25 | 0.00 | - | 12 | 11 |
| 1.60 | 0.00 | - | 5 | 177 | 100.00 | 14.75 | 0.00 | - | 5 | 16 |
| 1.29 | +0.65 | +101.56% | 8 | 14 | 105.00 | 18.00 | 0.00 | - | 6 | 6 |
| 0.85 | 0.00 | - | 1 | 2 | 110.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 17 | 17 | 115.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 27 | 125.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.