SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920C00059000 | 2024-03-13 1:07PM EDT | 59.00 | 49.35 | 44.15 | 48.70 | 0.00 | - | - | 7 | 70.76% |
| XHB240920C00072000 | 2024-02-01 11:51AM EDT | 72.00 | 24.73 | 31.65 | 36.45 | 0.00 | - | - | 18 | 55.58% |
| XHB240920C00075000 | 2024-03-08 10:46AM EDT | 75.00 | 33.39 | 32.80 | 37.40 | 0.00 | - | 20 | 20 | 76.90% |
| XHB240920C00080000 | 2024-04-24 12:26PM EDT | 80.00 | 23.75 | 23.20 | 28.00 | 0.00 | - | 1 | 3 | 55.77% |
| XHB240920C00084000 | 2024-04-12 10:35AM EDT | 84.00 | 22.64 | 19.80 | 24.45 | 0.00 | - | 1 | 1 | 51.60% |
| XHB240920C00089000 | 2024-03-19 11:53AM EDT | 89.00 | 19.95 | 13.75 | 17.30 | 0.00 | - | 1 | 1 | 32.34% |
| XHB240920C00090000 | 2024-04-02 9:54AM EDT | 90.00 | 20.35 | 14.55 | 19.05 | 0.00 | - | 1 | 9 | 44.55% |
| XHB240920C00092000 | 2024-04-26 3:46PM EDT | 92.00 | 15.02 | 12.55 | 17.35 | +0.62 | +4.31% | 1 | 51 | 42.54% |
| XHB240920C00094000 | 2024-03-08 2:03PM EDT | 94.00 | 15.70 | 16.15 | 20.45 | 0.00 | - | 1 | 4 | 51.82% |
| XHB240920C00095000 | 2024-04-02 12:10PM EDT | 95.00 | 16.50 | 10.50 | 14.95 | 0.00 | - | 1 | 4 | 39.97% |
| XHB240920C00096000 | 2024-03-21 11:47AM EDT | 96.00 | 18.60 | 7.65 | 12.40 | 0.00 | - | 1 | 1 | 31.62% |
| XHB240920C00097000 | 2024-04-26 3:46PM EDT | 97.00 | 11.27 | 9.15 | 13.55 | -2.04 | -15.33% | 1 | 2 | 38.91% |
| XHB240920C00098000 | 2024-02-05 4:38PM EDT | 98.00 | 6.80 | 12.00 | 12.45 | 0.00 | - | - | 1 | 36.67% |
| XHB240920C00099000 | 2024-03-12 10:51AM EDT | 99.00 | 11.84 | 11.00 | 11.20 | 0.00 | - | 1 | 2 | 33.83% |
| XHB240920C00100000 | 2024-04-19 12:36PM EDT | 100.00 | 7.65 | 6.55 | 11.45 | 0.00 | - | 1 | 210 | 36.94% |
| XHB240920C00101000 | 2024-04-24 2:14PM EDT | 101.00 | 7.90 | 6.50 | 11.35 | 0.00 | - | 5 | 13 | 38.54% |
| XHB240920C00103000 | 2024-04-25 2:30PM EDT | 103.00 | 6.75 | 5.15 | 9.95 | 0.00 | - | 57 | 61 | 36.83% |
| XHB240920C00104000 | 2024-04-25 2:30PM EDT | 104.00 | 6.25 | 4.60 | 9.15 | 0.00 | - | 68 | 4,091 | 35.52% |
| XHB240920C00105000 | 2024-04-25 10:53AM EDT | 105.00 | 5.05 | 4.20 | 9.00 | 0.00 | - | 74 | 694 | 36.63% |
| XHB240920C00106000 | 2024-04-26 11:31AM EDT | 106.00 | 5.95 | 3.50 | 8.25 | +1.40 | +30.77% | 69 | 172 | 35.39% |
| XHB240920C00107000 | 2024-04-26 1:39PM EDT | 107.00 | 5.60 | 3.05 | 7.85 | +1.45 | +34.94% | 44 | 264 | 35.43% |
| XHB240920C00108000 | 2024-04-26 11:23AM EDT | 108.00 | 4.95 | 2.87 | 7.25 | +0.55 | +12.50% | 70 | 340 | 34.63% |
| XHB240920C00109000 | 2024-04-26 1:09PM EDT | 109.00 | 4.65 | 1.90 | 6.80 | +0.60 | +14.81% | 53 | 166 | 34.35% |
| XHB240920C00110000 | 2024-04-26 1:41PM EDT | 110.00 | 4.25 | 1.84 | 6.40 | +1.37 | +47.57% | 60 | 60 | 34.19% |
| XHB240920C00111000 | 2024-04-25 9:37AM EDT | 111.00 | 2.65 | 0.96 | 5.85 | 0.00 | - | 1 | 99 | 33.39% |
| XHB240920C00112000 | 2024-04-18 2:30PM EDT | 112.00 | 3.10 | 1.35 | 6.05 | 0.00 | - | 14 | 56 | 35.47% |
| XHB240920C00113000 | 2024-04-24 10:39AM EDT | 113.00 | 3.01 | 0.48 | 5.30 | 0.00 | - | 1 | 50 | 33.75% |
| XHB240920C00114000 | 2024-04-25 2:35PM EDT | 114.00 | 2.43 | 0.70 | 5.60 | 0.00 | - | 9 | 79 | 36.15% |
| XHB240920C00115000 | 2024-04-25 2:53PM EDT | 115.00 | 2.15 | 0.35 | 5.20 | 0.00 | - | 11 | 214 | 35.72% |
| XHB240920C00116000 | 2024-04-25 2:35PM EDT | 116.00 | 1.98 | 0.35 | 5.00 | 0.00 | - | 10 | 91 | 36.04% |
| XHB240920C00117000 | 2024-04-25 2:53PM EDT | 117.00 | 1.74 | 0.20 | 5.05 | 0.00 | - | 13 | 82 | 37.35% |
| XHB240920C00118000 | 2024-04-25 2:53PM EDT | 118.00 | 1.56 | 0.25 | 5.00 | 0.00 | - | 11 | 158 | 38.22% |
| XHB240920C00119000 | 2024-04-25 2:35PM EDT | 119.00 | 1.43 | 0.15 | 5.00 | 0.00 | - | 10 | 135 | 39.28% |
| XHB240920C00120000 | 2024-04-25 2:35PM EDT | 120.00 | 1.27 | 0.05 | 2.00 | 0.00 | - | 10 | 78 | 26.60% |
| XHB240920C00121000 | 2024-04-25 12:48PM EDT | 121.00 | 1.04 | 0.07 | 4.90 | 0.00 | - | 2 | 4 | 40.89% |
| XHB240920C00122000 | 2024-03-26 12:55PM EDT | 122.00 | 3.24 | 0.06 | 4.85 | 0.00 | - | 5 | 20 | 41.67% |
| XHB240920C00123000 | 2024-02-12 4:43PM EDT | 123.00 | 1.41 | 0.18 | 4.80 | 0.00 | - | 1 | 0 | 42.42% |
| XHB240920C00125000 | 2024-04-24 9:40AM EDT | 125.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | 1 | 18 | 45.17% |
| XHB240920C00127000 | 2024-04-17 10:21AM EDT | 127.00 | 0.70 | 0.01 | 4.85 | 0.00 | - | 1 | 1 | 46.33% |
| XHB240920C00130000 | 2024-03-26 10:00AM EDT | 130.00 | 1.55 | 0.27 | 0.37 | 0.00 | - | 1 | 1 | 22.19% |
| XHB240920C00134000 | 2024-04-05 9:30AM EDT | 134.00 | 0.76 | 0.00 | 4.85 | 0.00 | - | 1 | 1 | 52.23% |
| XHB240920C00135000 | 2024-03-21 3:53PM EDT | 135.00 | 1.10 | 0.00 | 2.01 | 0.00 | - | - | 1 | 38.33% |
| XHB240920C00136000 | 2024-04-05 9:30AM EDT | 136.00 | 0.68 | 0.00 | 4.85 | 0.00 | - | 1 | 1 | 53.81% |
| XHB240920C00140000 | 2024-04-15 2:29PM EDT | 140.00 | 0.22 | 0.00 | 4.85 | 0.00 | - | 50 | 223 | 56.82% |
| XHB240920C00145000 | 2024-03-01 1:21PM EDT | 145.00 | 0.09 | 0.12 | 2.44 | 0.00 | - | 1 | 0 | 47.53% |
| XHB240920C00148000 | 2024-04-23 10:10AM EDT | 148.00 | 0.08 | 0.00 | 4.85 | 0.00 | - | 100 | 268 | 62.42% |
| XHB240920C00150000 | 2024-03-21 11:18AM EDT | 150.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 5 | 122 | 48.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920P00055000 | 2024-03-01 1:48PM EDT | 55.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 53.56% |
| XHB240920P00060000 | 2024-04-10 3:50PM EDT | 60.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | - | 5 | 76.61% |
| XHB240920P00063000 | 2024-04-03 1:40PM EDT | 63.00 | 0.14 | 0.07 | 4.85 | 0.00 | - | 2 | 2 | 71.56% |
| XHB240920P00065000 | 2024-02-22 10:42AM EDT | 65.00 | 0.36 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 37.60% |
| XHB240920P00070000 | 2024-02-13 10:38AM EDT | 70.00 | 0.72 | 0.01 | 4.85 | 0.00 | - | 1 | 2 | 59.56% |
| XHB240920P00075000 | 2024-04-23 12:15PM EDT | 75.00 | 0.55 | 0.00 | 4.85 | 0.00 | - | 3 | 48 | 51.73% |
| XHB240920P00076000 | 2024-03-12 11:47AM EDT | 76.00 | 0.53 | 0.55 | 0.60 | 0.00 | - | 1 | 21 | 33.62% |
| XHB240920P00077000 | 2024-03-25 3:14PM EDT | 77.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 67 | 40 | 63.98% |
| XHB240920P00078000 | 2024-01-29 4:15PM EDT | 78.00 | 1.60 | 0.39 | 0.87 | 0.00 | - | 1 | 7 | 34.42% |
| XHB240920P00080000 | 2024-04-24 3:31PM EDT | 80.00 | 0.78 | 0.45 | 5.00 | 0.00 | - | 30 | 4,896 | 59.89% |
| XHB240920P00082000 | 2024-04-15 4:14PM EDT | 82.00 | 1.61 | 0.03 | 2.50 | 0.00 | - | - | 7 | 41.90% |
| XHB240920P00083000 | 2024-04-10 11:40AM EDT | 83.00 | 0.96 | 0.03 | 4.85 | 0.00 | - | - | 1 | 53.93% |
| XHB240920P00084000 | 2024-04-17 2:59PM EDT | 84.00 | 1.55 | 0.02 | 4.85 | 0.00 | - | - | 1,447 | 52.25% |
| XHB240920P00085000 | 2024-04-26 3:07PM EDT | 85.00 | 1.05 | 0.04 | 2.00 | -0.40 | -27.59% | 1 | 16 | 34.47% |
| XHB240920P00086000 | 2024-01-29 11:40AM EDT | 86.00 | 3.20 | 1.54 | 4.75 | 0.00 | - | 1 | 25 | 48.40% |
| XHB240920P00087000 | 2024-03-18 3:45PM EDT | 87.00 | 1.35 | 0.38 | 4.85 | 0.00 | - | 2 | 12 | 47.25% |
| XHB240920P00088000 | 2024-04-23 12:25PM EDT | 88.00 | 1.67 | 0.10 | 4.90 | 0.00 | - | 15 | 234 | 45.84% |
| XHB240920P00089000 | 2024-04-18 2:30PM EDT | 89.00 | 2.38 | 0.05 | 4.90 | 0.00 | - | 1 | 74 | 44.19% |
| XHB240920P00090000 | 2024-04-26 11:47AM EDT | 90.00 | 1.69 | 0.30 | 3.65 | -0.17 | -9.14% | 35 | 4,878 | 36.45% |
| XHB240920P00091000 | 2024-02-23 4:38PM EDT | 91.00 | 2.92 | 1.04 | 1.38 | 0.00 | - | 5 | 75 | 22.77% |
| XHB240920P00092000 | 2024-04-23 3:02PM EDT | 92.00 | 2.30 | 0.15 | 5.00 | 0.00 | - | 4,027 | 4,096 | 39.69% |
| XHB240920P00093000 | 2024-04-22 10:28AM EDT | 93.00 | 3.30 | 0.08 | 5.00 | 0.00 | - | 1 | 44 | 38.03% |
| XHB240920P00094000 | 2024-04-25 9:54AM EDT | 94.00 | 3.45 | 0.25 | 5.20 | 0.00 | - | 1 | 58 | 37.24% |
| XHB240920P00095000 | 2024-04-24 1:16PM EDT | 95.00 | 3.19 | 0.50 | 5.20 | 0.00 | - | 27 | 175 | 35.56% |
| XHB240920P00096000 | 2024-04-24 10:39AM EDT | 96.00 | 3.19 | 0.59 | 5.35 | 0.00 | - | 1 | 94 | 34.50% |
| XHB240920P00097000 | 2024-04-25 11:00AM EDT | 97.00 | 4.17 | 0.85 | 5.60 | 0.00 | - | 1 | 61 | 33.82% |
| XHB240920P00098000 | 2024-04-22 10:29AM EDT | 98.00 | 5.05 | 1.33 | 6.10 | 0.00 | - | 5 | 60 | 34.12% |
| XHB240920P00099000 | 2024-04-24 2:55PM EDT | 99.00 | 4.37 | 1.68 | 6.20 | 0.00 | - | 6 | 75 | 32.72% |
| XHB240920P00100000 | 2024-04-26 9:50AM EDT | 100.00 | 4.05 | 3.60 | 6.55 | -0.95 | -19.00% | 9 | 316 | 32.28% |
| XHB240920P00101000 | 2024-04-24 11:13AM EDT | 101.00 | 4.40 | 2.05 | 6.90 | -0.70 | -13.73% | 4 | 640 | 31.76% |
| XHB240920P00102000 | 2024-04-26 11:23AM EDT | 102.00 | 5.00 | 2.66 | 7.40 | -1.30 | -20.63% | 10 | 211 | 31.78% |
| XHB240920P00103000 | 2024-04-26 10:05AM EDT | 103.00 | 5.05 | 2.84 | 7.65 | -0.85 | -14.41% | 43 | 127 | 30.75% |
| XHB240920P00104000 | 2024-04-26 2:15PM EDT | 104.00 | 5.50 | 3.40 | 8.00 | -0.84 | -13.25% | 152 | 311 | 30.04% |
| XHB240920P00105000 | 2024-04-24 11:13AM EDT | 105.00 | 6.95 | 3.60 | 8.35 | 0.00 | - | 27 | 155 | 29.27% |
| XHB240920P00106000 | 2024-04-25 3:02PM EDT | 106.00 | 7.35 | 4.10 | 9.05 | 0.00 | - | 12 | 77 | 29.75% |
| XHB240920P00107000 | 2024-04-25 3:06PM EDT | 107.00 | 7.85 | 4.85 | 9.60 | 0.00 | - | 27 | 129 | 29.59% |
| XHB240920P00108000 | 2024-04-25 3:06PM EDT | 108.00 | 8.45 | 5.30 | 10.15 | 0.00 | - | 21 | 94 | 29.35% |
| XHB240920P00109000 | 2024-04-26 12:59PM EDT | 109.00 | 8.10 | 5.85 | 10.45 | -1.15 | -12.43% | 1 | 153 | 28.06% |
| XHB240920P00110000 | 2024-04-25 2:37PM EDT | 110.00 | 9.90 | 6.05 | 11.00 | 0.00 | - | 18 | 83 | 27.66% |
| XHB240920P00111000 | 2024-04-25 2:35PM EDT | 111.00 | 10.55 | 7.00 | 11.70 | 0.00 | - | 21 | 70 | 27.77% |
| XHB240920P00112000 | 2024-04-25 2:37PM EDT | 112.00 | 11.30 | 8.35 | 13.20 | 0.00 | - | 24 | 74 | 31.02% |
| XHB240920P00113000 | 2024-04-25 2:39PM EDT | 113.00 | 12.00 | 8.55 | 13.25 | 0.00 | - | 24 | 74 | 28.38% |
| XHB240920P00115000 | 2024-04-03 10:49AM EDT | 115.00 | 9.35 | 10.00 | 14.50 | 0.00 | - | 1 | 3 | 27.47% |
| XHB240920P00133000 | 2024-02-01 11:00AM EDT | 133.00 | 38.35 | 27.10 | 31.40 | 0.00 | - | - | 0 | 37.61% |
| XHB240920P00137000 | 2024-02-01 11:00AM EDT | 137.00 | 42.35 | 31.10 | 35.30 | 0.00 | - | - | 0 | 39.80% |
© 2024 Yahoo. All rights reserved.