SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed 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 | 2024-03-13 1:16PM EDT | 50.00 | 58.40 | 52.75 | 57.15 | 0.00 | - | 23 | 24 | 52.15% |
| XHB241220C00070000 | 2023-12-15 1:12PM EDT | 70.00 | 29.22 | 25.50 | 30.50 | 0.00 | - | 4 | 4 | 0.00% |
| XHB241220C00075000 | 2024-04-26 12:54PM EDT | 75.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB241220C00080000 | 2024-01-24 11:48AM EDT | 80.00 | 19.40 | 20.05 | 30.00 | 0.00 | - | 3 | 3 | 50.10% |
| XHB241220C00085000 | 2024-01-24 2:39PM EDT | 85.00 | 15.30 | 17.40 | 27.40 | 0.00 | - | 2 | 12 | 52.61% |
| XHB241220C00089000 | 2024-04-25 9:34AM EDT | 89.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB241220C00090000 | 2024-03-06 3:50PM EDT | 90.00 | 19.42 | 21.05 | 25.25 | 0.00 | - | 2 | 7 | 55.29% |
| XHB241220C00094000 | 2024-04-25 9:33AM EDT | 94.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB241220C00095000 | 2024-04-17 2:19PM EDT | 95.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB241220C00098000 | 2024-04-10 10:07AM EDT | 98.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 100.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB241220C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB241220C00103000 | 2024-04-25 9:35AM EDT | 103.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB241220C00105000 | 2024-04-22 1:51PM EDT | 105.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| XHB241220C00106000 | 2024-04-17 10:44AM EDT | 106.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XHB241220C00107000 | 2024-04-15 10:11AM EDT | 107.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XHB241220C00108000 | 2024-04-12 10:44AM EDT | 108.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XHB241220C00110000 | 2024-04-22 1:46PM EDT | 110.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XHB241220C00111000 | 2024-04-18 1:21PM EDT | 111.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XHB241220C00112000 | 2024-04-17 12:07PM EDT | 112.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| XHB241220C00113000 | 2024-03-28 12:52PM EDT | 113.00 | 9.89 | 3.05 | 7.55 | 0.00 | - | 1 | 1 | 32.58% |
| XHB241220C00114000 | 2024-04-10 9:50AM EDT | 114.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XHB241220C00115000 | 2024-04-22 1:51PM EDT | 115.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| XHB241220C00120000 | 2024-04-24 9:58AM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XHB241220C00125000 | 2024-03-07 11:48AM EDT | 125.00 | 3.35 | 1.55 | 5.95 | 0.00 | - | - | 2 | 37.98% |
| XHB241220C00130000 | 2024-03-22 10:33AM EDT | 130.00 | 3.35 | 0.04 | 4.90 | 0.00 | - | 1 | 1 | 37.99% |
| XHB241220C00135000 | 2024-03-04 1:08PM EDT | 135.00 | 1.35 | 0.30 | 4.90 | 0.00 | - | 1 | 1 | 41.23% |
| XHB241220C00140000 | 2024-04-08 11:29AM EDT | 140.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB241220C00145000 | 2024-02-26 2:19PM EDT | 145.00 | 0.45 | 0.07 | 4.85 | 0.00 | - | 1 | 1 | 46.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220P00055000 | 2024-03-11 3:25PM EDT | 55.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 68.20% |
| XHB241220P00060000 | 2024-02-27 10:32AM EDT | 60.00 | 0.45 | 0.21 | 0.27 | 0.00 | - | 3 | 4 | 36.77% |
| XHB241220P00065000 | 2024-03-21 10:47AM EDT | 65.00 | 0.31 | 0.12 | 2.61 | 0.00 | - | 3 | 488 | 55.23% |
| XHB241220P00067000 | 2024-01-24 10:30AM EDT | 67.00 | 1.18 | 0.00 | 1.91 | 0.00 | - | - | 2 | 47.61% |
| XHB241220P00070000 | 2024-04-23 2:07PM EDT | 70.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XHB241220P00075000 | 2024-04-26 10:57AM EDT | 75.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB241220P00080000 | 2024-04-22 1:38PM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XHB241220P00090000 | 2024-04-29 9:35AM EDT | 90.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XHB241220P00091000 | 2024-03-01 1:06PM EDT | 91.00 | 3.35 | 1.62 | 2.16 | 0.00 | - | 43 | 39 | 22.14% |
| XHB241220P00092000 | 2024-03-25 11:01AM EDT | 92.00 | 2.45 | 3.60 | 3.75 | 0.00 | - | 4 | 25 | 27.40% |
| XHB241220P00093000 | 2024-03-01 1:32PM EDT | 93.00 | 3.80 | 1.70 | 3.35 | 0.00 | - | 42 | 40 | 24.69% |
| XHB241220P00094000 | 2024-03-01 12:55PM EDT | 94.00 | 4.05 | 1.89 | 2.85 | 0.00 | - | 68 | 67 | 21.63% |
| XHB241220P00095000 | 2024-04-22 1:51PM EDT | 95.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XHB241220P00096000 | 2024-04-25 1:53PM EDT | 96.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XHB241220P00097000 | 2024-04-12 1:29PM EDT | 97.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XHB241220P00099000 | 2024-03-25 11:19AM EDT | 99.00 | 3.90 | 5.80 | 6.00 | 0.00 | - | 1 | 2 | 26.04% |
| XHB241220P00100000 | 2024-04-29 11:10AM EDT | 100.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XHB241220P00101000 | 2024-02-27 11:36AM EDT | 101.00 | 7.04 | 2.99 | 4.20 | 0.00 | - | 1 | 1 | 17.58% |
| XHB241220P00102000 | 2024-04-15 1:50PM EDT | 102.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XHB241220P00103000 | 2024-04-18 10:48AM EDT | 103.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XHB241220P00104000 | 2024-04-12 10:39AM EDT | 104.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XHB241220P00105000 | 2024-04-23 1:43PM EDT | 105.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB241220P00106000 | 2024-04-02 9:51AM EDT | 106.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XHB241220P00107000 | 2024-04-04 2:55PM EDT | 107.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB241220P00108000 | 2024-04-16 9:46AM EDT | 108.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB241220P00110000 | 2024-04-12 10:39AM EDT | 110.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB241220P00111000 | 2024-03-21 9:30AM EDT | 111.00 | 8.51 | 11.40 | 16.10 | 0.00 | - | - | 1 | 36.61% |
| XHB241220P00113000 | 2024-03-21 9:30AM EDT | 113.00 | 9.50 | 12.60 | 17.25 | 0.00 | - | - | 1 | 36.16% |
| XHB241220P00130000 | 2024-01-04 12:26PM EDT | 130.00 | 37.30 | 28.95 | 38.95 | 0.00 | - | - | 5 | 65.14% |
© 2024 Yahoo. All rights reserved.