SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240628C00102000 | 2024-05-24 11:06AM EDT | 102.00 | 4.90 | 2.67 | 7.30 | 0.00 | - | 4 | 5 | 48.00% |
| XHB240628C00103000 | 2024-05-30 3:49PM EDT | 103.00 | 3.31 | 2.43 | 6.90 | 0.00 | - | 10 | 10 | 49.37% |
| XHB240628C00104000 | 2024-05-23 9:53AM EDT | 104.00 | 2.96 | 1.39 | 6.00 | 0.00 | - | - | 1 | 46.07% |
| XHB240628C00105000 | 2024-05-30 3:49PM EDT | 105.00 | 2.28 | 1.14 | 5.80 | 0.00 | - | 20 | 24 | 48.66% |
| XHB240628C00105500 | 2024-05-22 2:49PM EDT | 105.50 | 2.45 | 0.50 | 5.10 | 0.00 | - | - | 0 | 44.68% |
| XHB240628C00106000 | 2024-05-30 3:49PM EDT | 106.00 | 1.88 | 0.50 | 5.00 | 0.00 | - | 10 | 10 | 45.80% |
| XHB240628C00107000 | 2024-05-23 9:43AM EDT | 107.00 | 1.75 | 0.31 | 4.85 | 0.00 | - | 1 | 1 | 48.29% |
| XHB240628C00107500 | 2024-05-28 11:16AM EDT | 107.50 | 1.61 | 0.07 | 4.75 | 0.00 | - | 10 | 5 | 49.23% |
| XHB240628C00108000 | 2024-05-30 1:40PM EDT | 108.00 | 1.24 | 0.10 | 4.75 | 0.00 | - | 1 | 6 | 50.99% |
| XHB240628C00108500 | 2024-05-22 12:44PM EDT | 108.50 | 1.61 | 0.26 | 4.75 | 0.00 | - | - | 1 | 52.71% |
| XHB240628C00110000 | 2024-05-28 2:48PM EDT | 110.00 | 0.60 | 0.15 | 4.85 | 0.00 | - | 17 | 17 | 58.48% |
| XHB240628C00111000 | 2024-05-23 3:07PM EDT | 111.00 | 0.63 | 0.25 | 5.00 | 0.00 | - | 6 | 5 | 62.92% |
| XHB240628C00112000 | 2024-05-29 11:00AM EDT | 112.00 | 0.26 | 0.05 | 4.85 | 0.00 | - | 2 | 55 | 64.60% |
| XHB240628C00113000 | 2024-05-30 10:28AM EDT | 113.00 | 0.24 | 0.02 | 4.75 | 0.00 | - | 3 | 10 | 66.60% |
| XHB240628C00114000 | 2024-05-24 12:55PM EDT | 114.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 69.86% |
| XHB240628C00115000 | 2024-05-31 10:05AM EDT | 115.00 | 0.18 | 0.00 | 4.75 | -0.34 | -65.38% | 1 | 1 | 72.12% |
| XHB240628C00116000 | 2024-05-22 10:27AM EDT | 116.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 52.20% |
| XHB240628C00117000 | 2024-05-28 3:08PM EDT | 117.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 54.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240628P00080000 | 2024-05-17 10:52AM EDT | 80.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.20% |
| XHB240628P00094000 | 2024-05-30 12:26PM EDT | 94.00 | 0.45 | 0.24 | 4.90 | 0.00 | - | 1 | 26 | 61.65% |
| XHB240628P00095000 | 2024-05-29 2:45PM EDT | 95.00 | 0.69 | 0.00 | 4.75 | 0.00 | - | 1 | 7 | 56.25% |
| XHB240628P00096000 | 2024-05-23 3:46PM EDT | 96.00 | 0.63 | 0.02 | 4.80 | 0.00 | - | - | 5 | 53.47% |
| XHB240628P00097000 | 2024-05-29 12:31PM EDT | 97.00 | 0.91 | 0.07 | 4.85 | 0.00 | - | 1 | 2 | 50.81% |
| XHB240628P00098000 | 2024-05-31 2:26PM EDT | 98.00 | 0.80 | 0.06 | 4.75 | +0.11 | +15.94% | 1 | 7 | 70.19% |
| XHB240628P00099000 | 2024-05-29 12:31PM EDT | 99.00 | 1.11 | 0.00 | 4.75 | -0.25 | -18.38% | 1 | 3 | 66.41% |
| XHB240628P00099500 | 2024-05-15 9:49AM EDT | 99.50 | 0.63 | 0.05 | 4.85 | 0.00 | - | - | 1 | 65.43% |
| XHB240628P00100000 | 2024-05-29 12:43PM EDT | 100.00 | 1.72 | 0.08 | 4.85 | 0.00 | - | 11 | 17 | 63.50% |
| XHB240628P00100500 | 2024-05-20 12:12PM EDT | 100.50 | 0.67 | 0.07 | 4.90 | 0.00 | - | - | 8 | 62.01% |
| XHB240628P00101000 | 2024-05-16 12:59PM EDT | 101.00 | 0.80 | 0.03 | 4.75 | 0.00 | - | - | 6 | 58.69% |
| XHB240628P00101500 | 2024-05-17 11:49AM EDT | 101.50 | 1.09 | 0.24 | 4.80 | 0.00 | - | 2 | 2 | 57.18% |
| XHB240628P00102000 | 2024-05-30 10:35AM EDT | 102.00 | 2.15 | 0.25 | 4.75 | 0.00 | - | 30 | 32 | 54.74% |
| XHB240628P00102500 | 2024-05-31 9:34AM EDT | 102.50 | 1.82 | 0.16 | 4.75 | -0.76 | -29.46% | 1 | 27 | 52.73% |
| XHB240628P00103000 | 2024-05-31 3:29PM EDT | 103.00 | 2.05 | 0.20 | 4.75 | -0.74 | -26.52% | 1 | 2 | 50.68% |
| XHB240628P00103500 | 2024-05-31 2:00PM EDT | 103.50 | 2.42 | 1.50 | 5.10 | -0.63 | -20.66% | 17 | 3 | 51.69% |
| XHB240628P00104000 | 2024-05-31 3:29PM EDT | 104.00 | 2.47 | 0.36 | 5.15 | +0.04 | +1.65% | 1 | 6 | 50.00% |
| XHB240628P00104500 | 2024-05-24 12:44PM EDT | 104.50 | 2.39 | 0.62 | 5.10 | 0.00 | - | 2 | 3 | 47.41% |
| XHB240628P00105000 | 2024-05-29 11:30AM EDT | 105.00 | 4.15 | 1.50 | 5.70 | 0.00 | - | 3 | 8 | 50.39% |
| XHB240628P00105500 | 2024-05-30 9:31AM EDT | 105.50 | 4.08 | 1.18 | 5.60 | 0.00 | - | 9 | 9 | 47.27% |
| XHB240628P00106000 | 2024-05-30 11:05AM EDT | 106.00 | 4.10 | 1.29 | 5.65 | 0.00 | - | 19 | 21 | 45.37% |
| XHB240628P00106500 | 2024-05-24 11:43AM EDT | 106.50 | 3.47 | 0.80 | 5.50 | 0.00 | - | 1 | 1 | 41.70% |
| XHB240628P00107000 | 2024-05-20 3:48PM EDT | 107.00 | 2.40 | 2.09 | 6.60 | 0.00 | - | 1 | 71 | 48.73% |
| XHB240628P00107500 | 2024-05-29 2:48PM EDT | 107.50 | 6.10 | 2.23 | 6.60 | 0.00 | - | - | 1 | 46.22% |
| XHB240628P00108000 | 2024-05-23 9:38AM EDT | 108.00 | 4.59 | 2.48 | 6.90 | 0.00 | - | 1 | 13 | 46.24% |
| XHB240628P00110000 | 2024-05-22 2:29PM EDT | 110.00 | 6.05 | 3.40 | 7.95 | 0.00 | - | - | 2 | 44.34% |
© 2024 Yahoo. All rights reserved.