SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220C00050000 | 2024-07-25 9:54AM EDT | 50.00 | 63.00 | 65.00 | 69.55 | 0.00 | - | 23 | 24 | 70.80% |
| XHB241220C00070000 | 2024-06-28 11:28AM EDT | 70.00 | 32.60 | 45.50 | 49.90 | 0.00 | - | 57 | 118 | 52.61% |
| XHB241220C00075000 | 2024-06-21 10:57AM EDT | 75.00 | 28.75 | 36.00 | 40.45 | 0.00 | - | 6 | 32 | 0.00% |
| XHB241220C00080000 | 2024-06-21 10:03AM EDT | 80.00 | 24.25 | 31.50 | 35.55 | 0.00 | - | 2 | 5 | 0.00% |
| XHB241220C00085000 | 2024-07-11 12:11PM EDT | 85.00 | 23.15 | 31.50 | 34.80 | 0.00 | - | 1 | 12 | 52.04% |
| XHB241220C00086000 | 2024-06-28 11:35AM EDT | 86.00 | 18.50 | 30.50 | 34.90 | 0.00 | - | 1 | 1 | 57.26% |
| XHB241220C00088000 | 2024-06-13 2:16PM EDT | 88.00 | 20.40 | 20.65 | 25.35 | 0.00 | - | 4 | 4 | 0.00% |
| XHB241220C00089000 | 2024-04-25 9:34AM EDT | 89.00 | 16.35 | 17.60 | 22.05 | 0.00 | - | - | 2 | 0.00% |
| XHB241220C00090000 | 2024-07-19 11:37AM EDT | 90.00 | 24.50 | 27.00 | 30.60 | 0.00 | - | 20 | 28 | 49.92% |
| XHB241220C00091000 | 2024-07-08 2:04PM EDT | 91.00 | 12.40 | 26.05 | 29.65 | 0.00 | - | 1 | 3 | 48.80% |
| XHB241220C00092000 | 2024-05-13 9:33AM EDT | 92.00 | 20.10 | 16.80 | 17.90 | 0.00 | - | 1 | 1 | 0.00% |
| XHB241220C00094000 | 2024-07-18 11:14AM EDT | 94.00 | 23.65 | 23.30 | 26.65 | 0.00 | - | 8 | 11 | 44.70% |
| XHB241220C00095000 | 2024-07-19 1:03PM EDT | 95.00 | 20.58 | 22.50 | 25.95 | 0.00 | - | 1 | 12 | 44.84% |
| XHB241220C00098000 | 2024-04-10 10:07AM EDT | 98.00 | 14.70 | 13.30 | 17.25 | 0.00 | - | - | 1 | 0.00% |
| XHB241220C00100000 | 2024-07-24 3:58PM EDT | 100.00 | 15.75 | 19.40 | 21.90 | 0.00 | - | 3 | 56 | 42.24% |
| XHB241220C00101000 | 2024-07-26 11:32AM EDT | 101.00 | 19.40 | 17.65 | 21.05 | +2.00 | +11.49% | 3 | 7 | 41.46% |
| XHB241220C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 8.50 | 8.25 | 12.70 | 0.00 | - | - | 5 | 0.00% |
| XHB241220C00103000 | 2024-06-27 11:49AM EDT | 103.00 | 6.65 | 17.10 | 19.50 | 0.00 | - | 1 | 17 | 40.44% |
| XHB241220C00104000 | 2024-07-23 9:30AM EDT | 104.00 | 13.93 | 16.35 | 18.70 | 0.00 | - | 1 | 24 | 39.78% |
| XHB241220C00105000 | 2024-07-26 9:34AM EDT | 105.00 | 16.44 | 15.65 | 17.95 | +2.25 | +15.86% | 2 | 1,013 | 39.28% |
| XHB241220C00106000 | 2024-06-27 11:48AM EDT | 106.00 | 5.35 | 13.70 | 18.10 | 0.00 | - | 1 | 4 | 42.21% |
| XHB241220C00107000 | 2024-07-26 3:05PM EDT | 107.00 | 14.90 | 14.25 | 16.50 | +1.10 | +7.97% | 2 | 21 | 38.37% |
| XHB241220C00108000 | 2024-07-23 10:30AM EDT | 108.00 | 12.10 | 12.40 | 16.25 | 0.00 | - | 7 | 12 | 39.64% |
| XHB241220C00109000 | 2024-07-25 9:58AM EDT | 109.00 | 10.85 | 12.00 | 15.10 | 0.00 | - | 2 | 50 | 37.49% |
| XHB241220C00110000 | 2024-07-26 1:42PM EDT | 110.00 | 12.90 | 12.30 | 14.40 | +3.17 | +32.58% | 6 | 138 | 36.99% |
| XHB241220C00111000 | 2024-07-18 3:54PM EDT | 111.00 | 9.55 | 10.70 | 13.75 | 0.00 | - | 2 | 94 | 36.63% |
| XHB241220C00112000 | 2024-07-16 3:49PM EDT | 112.00 | 10.43 | 10.20 | 14.30 | 0.00 | - | 8 | 156 | 40.47% |
| XHB241220C00113000 | 2024-07-25 12:32PM EDT | 113.00 | 11.27 | 9.30 | 12.50 | +1.30 | +13.04% | 1 | 80 | 35.95% |
| XHB241220C00114000 | 2024-07-25 10:12AM EDT | 114.00 | 10.67 | 9.95 | 11.90 | +2.97 | +38.57% | 2 | 156 | 35.62% |
| XHB241220C00115000 | 2024-07-26 9:31AM EDT | 115.00 | 10.30 | 8.45 | 11.35 | +1.39 | +15.60% | 3 | 395 | 35.42% |
| XHB241220C00116000 | 2024-07-25 11:02AM EDT | 116.00 | 7.89 | 8.90 | 10.75 | 0.00 | - | 8 | 78 | 35.00% |
| XHB241220C00117000 | 2024-07-26 2:20PM EDT | 117.00 | 8.98 | 8.40 | 10.20 | +1.62 | +22.01% | 3 | 110 | 34.70% |
| XHB241220C00120000 | 2024-07-26 2:04PM EDT | 120.00 | 7.65 | 7.00 | 8.65 | +2.39 | +45.44% | 8 | 223 | 33.84% |
| XHB241220C00125000 | 2024-07-26 10:18AM EDT | 125.00 | 5.95 | 5.00 | 6.45 | +1.42 | +31.35% | 10 | 53 | 32.67% |
| XHB241220C00130000 | 2024-07-26 3:56PM EDT | 130.00 | 3.97 | 3.45 | 4.70 | +1.07 | +36.90% | 8 | 19 | 31.78% |
| XHB241220C00135000 | 2024-07-25 10:13AM EDT | 135.00 | 1.62 | 2.30 | 3.35 | 0.00 | - | 1 | 14 | 31.07% |
| XHB241220C00140000 | 2024-07-26 1:27PM EDT | 140.00 | 1.90 | 1.59 | 2.39 | +0.43 | +29.25% | 1 | 43 | 30.75% |
| XHB241220C00145000 | 2024-07-16 3:56PM EDT | 145.00 | 0.87 | 0.90 | 1.76 | 0.00 | - | 1 | 9 | 30.96% |
| XHB241220C00150000 | 2024-07-17 11:15AM EDT | 150.00 | 0.85 | 0.51 | 1.26 | +0.34 | +66.67% | 125 | 225 | 30.96% |
| XHB241220C00155000 | 2024-07-16 3:57PM EDT | 155.00 | 0.33 | 0.26 | 0.79 | 0.00 | - | - | 4 | 30.09% |
| XHB241220C00160000 | 2024-07-17 12:22PM EDT | 160.00 | 0.23 | 0.11 | 0.67 | 0.00 | - | - | 0 | 31.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220P00045000 | 2024-06-10 11:36AM EDT | 45.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | - | 1 | 61.33% |
| XHB241220P00055000 | 2024-05-21 1:00PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 95.36% |
| XHB241220P00060000 | 2024-07-11 2:25PM EDT | 60.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 51.66% |
| XHB241220P00065000 | 2024-03-21 10:47AM EDT | 65.00 | 0.31 | 0.12 | 2.61 | 0.00 | - | 3 | 488 | 66.63% |
| XHB241220P00067000 | 2024-07-24 3:06PM EDT | 67.00 | 0.12 | 0.03 | 0.31 | 0.00 | - | 2 | 2 | 46.83% |
| XHB241220P00069000 | 2024-07-23 1:35PM EDT | 69.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | - | 1 | 45.65% |
| XHB241220P00070000 | 2024-07-25 2:34PM EDT | 70.00 | 0.29 | 0.14 | 0.99 | 0.00 | - | 1 | 2,559 | 55.10% |
| XHB241220P00075000 | 2024-07-24 3:31PM EDT | 75.00 | 0.38 | 0.12 | 0.49 | 0.00 | - | 11 | 213 | 41.94% |
| XHB241220P00080000 | 2024-07-25 12:53PM EDT | 80.00 | 0.55 | 0.03 | 0.83 | 0.00 | - | 1 | 878 | 41.28% |
| XHB241220P00085000 | 2024-07-25 12:45PM EDT | 85.00 | 0.82 | 0.40 | 0.91 | 0.00 | - | 5 | 171 | 36.72% |
| XHB241220P00086000 | 2024-07-17 12:45PM EDT | 86.00 | 0.85 | 0.42 | 1.50 | 0.00 | - | 1 | 9 | 40.87% |
| XHB241220P00089000 | 2024-07-17 12:16PM EDT | 89.00 | 1.03 | 0.65 | 1.19 | 0.00 | - | 1 | 6 | 34.95% |
| XHB241220P00090000 | 2024-07-26 1:09PM EDT | 90.00 | 1.04 | 0.85 | 1.27 | -0.31 | -22.96% | 42 | 239 | 34.50% |
| XHB241220P00091000 | 2024-03-01 1:06PM EDT | 91.00 | 3.35 | 2.02 | 2.16 | 0.00 | - | 43 | 39 | 39.58% |
| XHB241220P00092000 | 2024-07-11 11:25AM EDT | 92.00 | 2.05 | 0.82 | 1.46 | 0.00 | - | 2 | 26 | 33.72% |
| XHB241220P00093000 | 2024-07-15 9:55AM EDT | 93.00 | 1.80 | 0.90 | 1.57 | 0.00 | - | 3 | 43 | 33.36% |
| XHB241220P00094000 | 2024-07-18 2:53PM EDT | 94.00 | 1.80 | 0.88 | 1.68 | 0.00 | - | 2 | 76 | 32.97% |
| XHB241220P00095000 | 2024-07-26 3:39PM EDT | 95.00 | 1.55 | 1.19 | 1.81 | -0.32 | -17.11% | 6 | 376 | 32.65% |
| XHB241220P00096000 | 2024-07-18 3:58PM EDT | 96.00 | 2.06 | 1.16 | 1.94 | 0.00 | - | 5 | 14 | 32.29% |
| XHB241220P00097000 | 2024-07-15 11:32AM EDT | 97.00 | 2.39 | 1.33 | 2.69 | 0.00 | - | 1 | 28 | 35.27% |
| XHB241220P00098000 | 2024-07-12 9:58AM EDT | 98.00 | 2.81 | 0.64 | 2.25 | 0.00 | - | 2 | 5 | 31.70% |
| XHB241220P00099000 | 2024-07-26 12:40PM EDT | 99.00 | 2.15 | 1.60 | 2.42 | -1.55 | -41.89% | 11 | 41 | 31.40% |
| XHB241220P00100000 | 2024-07-26 10:03AM EDT | 100.00 | 2.35 | 2.12 | 2.60 | -0.41 | -14.86% | 116 | 506 | 31.10% |
| XHB241220P00101000 | 2024-07-25 12:52PM EDT | 101.00 | 2.50 | 1.93 | 2.80 | -0.34 | -11.97% | 1 | 160 | 30.85% |
| XHB241220P00102000 | 2024-06-27 11:49AM EDT | 102.00 | 6.95 | 2.18 | 3.05 | 0.00 | - | 1 | 83 | 30.77% |
| XHB241220P00103000 | 2024-07-25 9:38AM EDT | 103.00 | 4.02 | 2.31 | 3.25 | 0.00 | - | 5 | 89 | 30.41% |
| XHB241220P00104000 | 2024-07-26 3:32PM EDT | 104.00 | 3.15 | 2.52 | 3.30 | -0.49 | -13.46% | 3 | 139 | 29.33% |
| XHB241220P00105000 | 2024-07-26 12:55PM EDT | 105.00 | 3.37 | 3.00 | 3.75 | -0.38 | -10.13% | 54 | 1,182 | 29.94% |
| XHB241220P00106000 | 2024-07-19 3:05PM EDT | 106.00 | 4.60 | 3.00 | 4.05 | 0.00 | - | 21 | 60 | 29.83% |
| XHB241220P00107000 | 2024-07-19 3:05PM EDT | 107.00 | 4.95 | 3.25 | 4.35 | 0.00 | - | 14 | 53 | 29.65% |
| XHB241220P00108000 | 2024-07-25 10:18AM EDT | 108.00 | 5.77 | 3.50 | 4.65 | 0.00 | - | 10 | 57 | 29.41% |
| XHB241220P00109000 | 2024-07-25 2:49PM EDT | 109.00 | 4.55 | 3.80 | 5.00 | -1.10 | -19.47% | 1 | 69 | 29.30% |
| XHB241220P00110000 | 2024-07-26 9:44AM EDT | 110.00 | 4.96 | 4.15 | 5.35 | -1.14 | -18.69% | 4 | 32 | 29.11% |
| XHB241220P00111000 | 2024-07-26 12:12PM EDT | 111.00 | 5.30 | 4.45 | 5.70 | -0.95 | -15.20% | 3 | 10 | 28.88% |
| XHB241220P00112000 | 2024-07-25 2:49PM EDT | 112.00 | 6.95 | 4.85 | 6.10 | 0.00 | - | 5 | 18 | 28.75% |
| XHB241220P00113000 | 2024-07-25 2:49PM EDT | 113.00 | 7.40 | 5.20 | 6.50 | 0.00 | - | 1 | 8 | 28.57% |
| XHB241220P00114000 | 2024-07-26 3:04PM EDT | 114.00 | 6.55 | 6.10 | 6.60 | -1.40 | -17.61% | 3 | 45 | 27.28% |
| XHB241220P00115000 | 2024-07-26 11:38AM EDT | 115.00 | 7.07 | 6.00 | 7.40 | -1.23 | -14.82% | 22 | 12 | 28.36% |
| XHB241220P00116000 | 2024-07-26 12:43PM EDT | 116.00 | 7.31 | 6.45 | 7.85 | -1.69 | -18.78% | 14 | 24 | 28.16% |
| XHB241220P00120000 | 2024-07-26 1:00PM EDT | 120.00 | 9.50 | 7.40 | 11.50 | -0.65 | -6.40% | 2 | 12 | 32.98% |
| XHB241220P00130000 | 2024-01-04 12:26PM EDT | 130.00 | 37.30 | 28.95 | 38.95 | 0.00 | - | - | 5 | 87.23% |
© 2024 Yahoo. All rights reserved.