XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117C000300002023-03-22 3:11PM EDT30.0036.7735.3045.300.00-12686.99%
XHB250117C000350002023-02-06 3:20PM EDT35.0036.7029.9039.900.00--2571.89%
XHB250117C000400002023-04-06 12:30PM EDT40.0027.0024.0034.000.00-2736456.70%
XHB250117C000450002023-03-20 2:30PM EDT45.0023.9420.0530.000.00-4030752.69%
XHB250117C000490002023-04-06 11:16AM EDT49.0020.1520.2030.200.00-6663.05%
XHB250117C000500002023-04-04 2:25PM EDT50.0021.1015.9525.950.00-53148.26%
XHB250117C000530002023-04-05 9:30AM EDT53.0018.7017.2027.200.00--659.20%
XHB250117C000560002023-03-13 9:30AM EDT56.0016.700.000.000.00-1380.00%
XHB250117C000570002023-05-15 1:21PM EDT57.0019.0017.9018.850.00-31036.88%
XHB250117C000600002023-05-22 10:17AM EDT60.0018.1615.8517.350.00-21937.35%
XHB250117C000610002022-11-10 2:06PM EDT61.0013.3410.0015.000.00-1688431.45%
XHB250117C000620002023-03-06 1:26PM EDT62.0016.5011.0013.150.00--127.27%
XHB250117C000630002023-05-17 2:54PM EDT63.0016.1014.0014.950.00--434.58%
XHB250117C000650002023-05-25 9:34AM EDT65.0013.8512.8513.700.00-26333.72%
XHB250117C000660002023-05-17 3:07PM EDT66.0014.3512.3013.450.00-1334.37%
XHB250117C000680002023-05-18 3:50PM EDT68.0013.7811.1512.300.00-2233.59%
XHB250117C000690002023-05-23 1:48PM EDT69.0011.4810.6512.000.00-654433.95%
XHB250117C000700002023-05-24 12:19PM EDT70.0010.5010.1511.750.00-1834.42%
XHB250117C000710002023-05-17 3:36PM EDT71.0011.509.6510.550.00-11532.12%
XHB250117C000720002023-05-19 9:36AM EDT72.0011.909.159.950.00-1231.51%
XHB250117C000730002023-05-26 9:39AM EDT73.009.358.709.500.00-1431.31%
XHB250117C000740002023-05-17 11:56AM EDT74.009.758.258.750.00--130.21%
XHB250117C000750002023-05-17 11:40AM EDT75.009.357.808.350.00-14730.07%
XHB250117C000850002023-05-18 10:17AM EDT85.005.754.254.750.00-525427.84%
XHB250117C000900002023-03-21 12:51PM EDT90.003.252.645.300.00-1932.81%
XHB250117C000950002023-05-26 9:39AM EDT95.002.411.992.510.00-11126.26%
XHB250117C001000002023-05-31 1:02PM EDT100.001.561.451.800.00-1,2751,06625.73%
XHB250117C001050002023-05-25 1:22PM EDT105.001.140.781.260.00-42025.20%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117P000300002023-05-26 10:15AM EDT30.000.600.490.800.00-126944.63%
XHB250117P000350002023-04-11 9:30AM EDT35.001.160.000.000.00-2112.50%
XHB250117P000400002023-04-12 3:52PM EDT40.001.640.003.450.00-11049.51%
XHB250117P000450002023-04-18 2:11PM EDT45.002.020.005.000.00-25025249.17%
XHB250117P000480002023-02-13 3:05PM EDT48.002.970.259.800.00-1064.37%
XHB250117P000490002023-03-30 9:48AM EDT49.002.280.009.600.00-1261.60%
XHB250117P000500002023-05-26 3:52PM EDT50.002.352.482.890.00-11732.04%
XHB250117P000510002023-02-21 10:38AM EDT51.003.672.904.750.00-1138.75%
XHB250117P000520002023-05-18 12:24PM EDT52.002.852.853.250.00-41031.06%
XHB250117P000540002023-02-01 12:18PM EDT54.004.360.109.650.00-1252.58%
XHB250117P000550002023-05-30 12:32PM EDT55.003.653.553.900.00-103829.80%
XHB250117P000560002023-05-26 2:44PM EDT56.003.803.704.150.00-101129.43%
XHB250117P000570002023-05-26 3:06PM EDT57.003.903.954.400.00-303129.02%
XHB250117P000580002023-02-08 12:38PM EDT58.005.754.457.100.00-1137.06%
XHB250117P000590002023-05-26 2:54PM EDT59.004.554.504.950.00-121328.26%
XHB250117P000600002023-05-26 2:43PM EDT60.004.754.805.200.00-50051227.74%
XHB250117P000610002023-05-26 2:44PM EDT61.005.105.105.550.00-103227.52%
XHB250117P000620002023-05-26 3:08PM EDT62.005.255.405.850.00-336027.08%
XHB250117P000630002023-05-26 2:15PM EDT63.005.755.756.150.00-15926.61%
XHB250117P000640002023-05-18 1:36PM EDT64.005.656.106.500.00-9313626.25%
XHB250117P000650002023-05-26 2:53PM EDT65.006.256.456.900.00-1066026.00%
XHB250117P000660002023-05-26 2:41PM EDT66.006.756.807.550.00-19426.45%
XHB250117P000670002023-03-03 10:30AM EDT67.008.903.8510.950.00-1234.93%
XHB250117P000680002023-04-28 12:48PM EDT68.008.002.7012.250.00-1537.09%
XHB250117P000690002023-05-26 3:00PM EDT69.007.808.058.450.00-203124.40%
XHB250117P000700002023-05-23 9:43AM EDT70.008.508.508.850.00-12423.93%
XHB250117P000730002023-02-22 1:43PM EDT73.0012.508.2017.800.00-172544.28%
XHB250117P000800002023-05-19 1:09PM EDT80.0012.8013.8514.400.00-102020.80%
XHB250117P000850002023-05-31 1:03PM EDT85.0017.7017.0017.600.00-1618.18%
XHB250117P000900002023-04-18 9:46AM EDT90.0021.9016.0021.000.00-1112.29%
XHB250117P000950002023-05-17 10:41AM EDT95.0024.3025.4526.600.00-1018.75%
XHB250117P001000002023-03-15 10:28AM EDT100.0035.2531.9534.650.00--233.80%