UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
105.15+1.27 (+1.22%)
At close: 04:00PM EDT
105.35 +0.20 (+0.19%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB241220C000500002024-03-13 1:16PM EDT50.0058.4052.7557.150.00-232477.15%
XHB241220C000700002023-12-15 1:12PM EDT70.0029.2225.5030.500.00-440.00%
XHB241220C000750002024-04-26 12:54PM EDT75.0031.3830.4034.750.00-32656.45%
XHB241220C000800002024-01-24 11:48AM EDT80.0019.4020.0530.000.00-3350.46%
XHB241220C000850002024-01-24 2:39PM EDT85.0015.3017.4027.400.00-21253.58%
XHB241220C000890002024-04-25 9:34AM EDT89.0016.3517.6022.050.00--242.24%
XHB241220C000900002024-03-06 3:50PM EDT90.0019.4221.0525.250.00-2756.71%
XHB241220C000920002024-05-13 9:33AM EDT92.0020.1015.3019.700.00-1140.42%
XHB241220C000940002024-04-25 9:33AM EDT94.0013.0514.1518.000.00--138.60%
XHB241220C000950002024-05-10 2:23PM EDT95.0017.2313.0016.650.00-5635.88%
XHB241220C000980002024-04-10 10:07AM EDT98.0014.7013.3017.250.00--143.71%
XHB241220C001000002024-05-22 3:00PM EDT100.0011.129.7013.950.00-86736.15%
XHB241220C001020002024-04-25 9:35AM EDT102.008.508.2512.700.00--535.36%
XHB241220C001030002024-04-25 9:35AM EDT103.008.007.6511.800.00--1034.03%
XHB241220C001050002024-04-22 1:51PM EDT105.007.750.000.000.00-300.00%
XHB241220C001060002024-05-20 2:01PM EDT106.009.776.2510.100.00-2233.01%
XHB241220C001070002024-04-15 10:11AM EDT107.008.5510.0510.450.00-11935.46%
XHB241220C001080002024-04-12 10:44AM EDT108.008.156.9011.000.00-5638.50%
XHB241220C001090002024-05-16 12:15PM EDT109.008.495.259.000.00-3233.47%
XHB241220C001100002024-05-22 3:57PM EDT110.005.804.508.450.00-98032.95%
XHB241220C001110002024-05-15 1:56PM EDT111.008.404.057.700.00-2631.76%
XHB241220C001120002024-05-20 2:59PM EDT112.006.703.307.300.00-1912031.64%
XHB241220C001130002024-03-28 12:52PM EDT113.009.893.057.550.00-1133.53%
XHB241220C001140002024-05-17 10:24AM EDT114.005.803.006.950.00-2411632.67%
XHB241220C001150002024-05-17 10:24AM EDT115.005.402.856.300.00-2324131.60%
XHB241220C001200002024-05-17 10:24AM EDT120.003.701.005.300.00-3116132.98%
XHB241220C001250002024-05-06 3:32PM EDT125.002.640.322.930.00-1328.34%
XHB241220C001300002024-03-22 10:33AM EDT130.003.350.044.900.00-1139.47%
XHB241220C001350002024-05-07 11:36AM EDT135.001.100.103.600.00-1437.83%
XHB241220C001400002024-04-08 11:29AM EDT140.001.260.450.600.00-14424.49%
XHB241220C001450002024-05-06 12:16PM EDT145.000.410.003.750.00-8944.42%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB241220P000550002024-05-21 1:00PM EDT55.000.100.004.750.00-101072.36%
XHB241220P000600002024-02-27 10:32AM EDT60.000.450.210.270.00-3439.26%
XHB241220P000650002024-03-21 10:47AM EDT65.000.310.122.610.00-348858.90%
XHB241220P000670002024-01-24 10:30AM EDT67.001.180.001.910.00--250.83%
XHB241220P000700002024-05-06 12:39PM EDT70.000.450.061.750.00-22,53245.76%
XHB241220P000750002024-04-26 10:57AM EDT75.000.930.064.300.00-119954.90%
XHB241220P000800002024-05-15 9:55AM EDT80.000.850.154.750.00-5074650.01%
XHB241220P000850002024-04-15 12:57PM EDT85.002.400.044.700.00-714442.84%
XHB241220P000900002024-05-22 3:00PM EDT90.002.280.415.000.00-1021337.28%
XHB241220P000910002024-03-01 1:06PM EDT91.003.351.622.160.00-433924.01%
XHB241220P000920002024-03-25 11:01AM EDT92.002.453.603.750.00-42529.64%
XHB241220P000930002024-03-01 1:32PM EDT93.003.801.703.350.00-424026.77%
XHB241220P000940002024-05-16 2:28PM EDT94.002.601.255.650.00-67334.25%
XHB241220P000950002024-05-02 1:06PM EDT95.004.351.945.650.00-1131632.84%
XHB241220P000960002024-05-21 3:53PM EDT96.003.002.006.000.00-51032.68%
XHB241220P000970002024-04-12 1:29PM EDT97.005.152.273.650.00-202022.88%
XHB241220P000990002024-05-16 10:26AM EDT99.003.552.506.000.00-1328.35%
XHB241220P001000002024-05-23 1:11PM EDT100.004.853.007.200.00-144030.87%
XHB241220P001010002024-05-09 12:59PM EDT101.004.703.006.950.00-5811528.51%
XHB241220P001020002024-05-03 2:28PM EDT102.005.753.107.150.00-2427.61%
XHB241220P001030002024-05-22 2:46PM EDT103.005.854.007.900.00-31828.43%
XHB241220P001040002024-05-24 3:12PM EDT104.006.254.258.45+0.59+10.42%4128.55%
XHB241220P001050002024-05-16 12:05PM EDT105.005.655.008.700.00-228127.66%
XHB241220P001060002024-04-02 9:51AM EDT106.007.009.059.300.00-13227.82%
XHB241220P001070002024-05-22 10:15AM EDT107.007.105.909.650.00-1227.14%
XHB241220P001080002024-05-16 2:37PM EDT108.006.956.0510.250.00-1127.20%
XHB241220P001100002024-05-22 3:57PM EDT110.009.306.8010.950.00-1825.56%
XHB241220P001110002024-03-21 9:30AM EDT111.008.5111.4016.100.00--139.82%
XHB241220P001130002024-03-21 9:30AM EDT113.009.5012.6017.250.00--139.40%
XHB241220P001300002024-01-04 12:26PM EDT130.0037.3028.9538.950.00--553.98%