SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | - | 1 |
| 63.00 | 0.00 | - | 23 | 24 | 50.00 | - | - | - | - | - |
| - | - | - | - | - | 55.00 | 0.10 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 60.00 | 0.13 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 65.00 | 0.31 | 0.00 | - | 3 | 488 |
| - | - | - | - | - | 67.00 | 0.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 69.00 | 0.25 | 0.00 | - | - | 1 |
| 32.60 | 0.00 | - | 57 | 118 | 70.00 | 0.29 | 0.00 | - | 1 | 2,559 |
| 28.75 | 0.00 | - | 6 | 32 | 75.00 | 0.38 | 0.00 | - | 11 | 213 |
| 24.25 | 0.00 | - | 2 | 5 | 80.00 | 0.55 | 0.00 | - | 1 | 878 |
| 23.15 | 0.00 | - | 1 | 12 | 85.00 | 0.82 | 0.00 | - | 5 | 171 |
| 18.50 | 0.00 | - | 1 | 1 | 86.00 | 0.85 | 0.00 | - | 1 | 9 |
| 20.40 | 0.00 | - | 4 | 4 | 88.00 | - | - | - | - | - |
| 16.35 | 0.00 | - | - | 2 | 89.00 | 1.03 | 0.00 | - | 1 | 6 |
| 24.50 | 0.00 | - | 20 | 28 | 90.00 | 1.04 | -0.31 | -22.96% | 42 | 239 |
| 12.40 | 0.00 | - | 1 | 3 | 91.00 | 3.35 | 0.00 | - | 43 | 39 |
| 20.10 | 0.00 | - | 1 | 1 | 92.00 | 2.05 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 93.00 | 1.80 | 0.00 | - | 3 | 43 |
| 23.65 | 0.00 | - | 8 | 11 | 94.00 | 1.80 | 0.00 | - | 2 | 76 |
| 20.58 | 0.00 | - | 1 | 12 | 95.00 | 1.55 | -0.32 | -17.11% | 6 | 376 |
| - | - | - | - | - | 96.00 | 2.06 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 97.00 | 2.39 | 0.00 | - | 1 | 28 |
| 14.70 | 0.00 | - | - | 1 | 98.00 | 2.81 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 99.00 | 2.15 | -1.55 | -41.89% | 11 | 41 |
| 15.75 | 0.00 | - | 3 | 56 | 100.00 | 2.35 | -0.41 | -14.86% | 116 | 506 |
| 19.40 | +2.00 | +11.49% | 3 | 7 | 101.00 | 2.50 | -0.34 | -11.97% | 1 | 160 |
| 8.50 | 0.00 | - | - | 5 | 102.00 | 6.95 | 0.00 | - | 1 | 83 |
| 6.65 | 0.00 | - | 1 | 17 | 103.00 | 4.02 | 0.00 | - | 5 | 89 |
| 13.93 | 0.00 | - | 1 | 24 | 104.00 | 3.15 | -0.49 | -13.46% | 3 | 139 |
| 16.44 | +2.25 | +15.86% | 2 | 1,013 | 105.00 | 3.37 | -0.38 | -10.13% | 54 | 1,182 |
| 5.35 | 0.00 | - | 1 | 4 | 106.00 | 4.60 | 0.00 | - | 21 | 60 |
| 14.90 | +1.10 | +7.97% | 2 | 21 | 107.00 | 4.95 | 0.00 | - | 14 | 53 |
| 12.10 | 0.00 | - | 7 | 12 | 108.00 | 5.77 | 0.00 | - | 10 | 57 |
| 10.85 | 0.00 | - | 2 | 50 | 109.00 | 4.55 | -1.10 | -19.47% | 1 | 69 |
| 12.90 | +3.17 | +32.58% | 6 | 138 | 110.00 | 4.96 | -1.14 | -18.69% | 4 | 32 |
| 9.55 | 0.00 | - | 2 | 94 | 111.00 | 5.30 | -0.95 | -15.20% | 3 | 10 |
| 10.43 | 0.00 | - | 8 | 156 | 112.00 | 6.95 | 0.00 | - | 5 | 18 |
| 11.27 | +1.30 | +13.04% | 1 | 80 | 113.00 | 7.40 | 0.00 | - | 1 | 8 |
| 10.67 | +2.97 | +38.57% | 2 | 156 | 114.00 | 6.55 | -1.40 | -17.61% | 3 | 45 |
| 10.30 | +1.39 | +15.60% | 3 | 395 | 115.00 | 7.07 | -1.23 | -14.82% | 22 | 12 |
| 7.89 | 0.00 | - | 8 | 78 | 116.00 | 7.31 | -1.69 | -18.78% | 14 | 24 |
| 8.98 | +1.62 | +22.01% | 3 | 110 | 117.00 | - | - | - | - | - |
| 7.65 | +2.39 | +45.44% | 8 | 223 | 120.00 | 9.50 | -0.65 | -6.40% | 2 | 12 |
| 5.95 | +1.42 | +31.35% | 10 | 53 | 125.00 | - | - | - | - | - |
| 3.97 | +1.07 | +36.90% | 8 | 19 | 130.00 | 37.30 | 0.00 | - | - | 5 |
| 1.62 | 0.00 | - | 1 | 14 | 135.00 | - | - | - | - | - |
| 1.90 | +0.43 | +29.25% | 1 | 43 | 140.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 9 | 145.00 | - | - | - | - | - |
| 0.85 | +0.34 | +66.67% | 125 | 225 | 150.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | - | 4 | 155.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 0 | 160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.