SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2023-03-22 2:11PM EST | 30.00 | 36.77 | 35.30 | 45.30 | 0.00 | - | 1 | 26 | 0.00% |
| XHB250117C00035000 | 2023-02-06 2:20PM EST | 35.00 | 36.70 | 29.90 | 39.90 | 0.00 | - | - | 25 | 0.00% |
| XHB250117C00040000 | 2023-04-06 11:30AM EST | 40.00 | 27.00 | 24.00 | 34.00 | 0.00 | - | 27 | 364 | 0.00% |
| XHB250117C00045000 | 2023-10-04 1:16PM EST | 45.00 | 31.30 | 29.40 | 39.40 | 0.00 | - | 2 | 315 | 47.12% |
| XHB250117C00049000 | 2023-04-06 10:16AM EST | 49.00 | 20.15 | 20.20 | 30.20 | 0.00 | - | 6 | 6 | 0.00% |
| XHB250117C00050000 | 2023-10-03 11:03AM EST | 50.00 | 27.20 | 23.15 | 33.15 | 0.00 | - | 1 | 31 | 28.47% |
| XHB250117C00051000 | 2023-09-07 11:20AM EST | 51.00 | 33.54 | 22.60 | 32.60 | 0.00 | - | 5 | 5 | 32.67% |
| XHB250117C00053000 | 2023-04-05 8:30AM EST | 53.00 | 18.70 | 17.20 | 27.20 | 0.00 | - | - | 6 | 0.00% |
| XHB250117C00056000 | 2023-03-13 8:30AM EST | 56.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| XHB250117C00057000 | 2023-05-15 12:21PM EST | 57.00 | 19.00 | 18.65 | 28.65 | 0.00 | - | 3 | 10 | 39.22% |
| XHB250117C00060000 | 2023-06-15 9:10AM EST | 60.00 | 21.61 | 22.95 | 32.95 | 0.00 | - | 2 | 14 | 66.09% |
| XHB250117C00061000 | 2023-08-28 2:53PM EST | 61.00 | 24.10 | 19.05 | 29.05 | 0.00 | - | 84 | 11 | 52.93% |
| XHB250117C00062000 | 2023-09-11 12:02PM EST | 62.00 | 24.80 | 18.50 | 28.50 | 0.00 | - | 1 | 1 | 53.11% |
| XHB250117C00063000 | 2023-05-17 1:54PM EST | 63.00 | 16.10 | 14.65 | 24.65 | 0.00 | - | - | 4 | 40.33% |
| XHB250117C00065000 | 2023-11-03 8:31AM EST | 65.00 | 18.07 | 20.80 | 23.70 | 0.00 | - | 10 | 61 | 41.66% |
| XHB250117C00066000 | 2023-05-17 2:07PM EST | 66.00 | 14.35 | 12.80 | 22.80 | 0.00 | - | 1 | 3 | 40.62% |
| XHB250117C00068000 | 2023-05-18 2:50PM EST | 68.00 | 13.78 | 11.50 | 21.50 | 0.00 | - | 2 | 2 | 40.31% |
| XHB250117C00069000 | 2023-06-23 9:50AM EST | 69.00 | 16.05 | 15.50 | 25.45 | 0.00 | - | 5 | 45 | 55.88% |
| XHB250117C00070000 | 2023-06-27 2:27PM EST | 70.00 | 17.46 | 15.85 | 25.85 | 0.00 | - | 1 | 8 | 58.90% |
| XHB250117C00071000 | 2023-09-01 12:14PM EST | 71.00 | 19.66 | 9.45 | 19.45 | 0.00 | - | 25 | 40 | 39.23% |
| XHB250117C00072000 | 2023-08-08 8:58AM EST | 72.00 | 19.20 | 15.00 | 19.05 | 0.00 | - | 1 | 7 | 39.75% |
| XHB250117C00073000 | 2023-08-21 10:08AM EST | 73.00 | 14.80 | 12.05 | 20.55 | 0.00 | - | 2 | 11 | 46.33% |
| XHB250117C00074000 | 2023-10-27 2:11PM EST | 74.00 | 8.15 | 12.90 | 17.90 | 0.00 | - | 50 | 168 | 39.48% |
| XHB250117C00075000 | 2023-10-31 2:36PM EST | 75.00 | 8.28 | 13.90 | 16.30 | 0.00 | - | 1 | 130 | 36.08% |
| XHB250117C00080000 | 2023-11-29 3:22PM EST | 80.00 | 12.30 | 10.80 | 13.20 | 0.00 | - | 1 | 633 | 34.18% |
| XHB250117C00085000 | 2023-11-29 9:55AM EST | 85.00 | 9.50 | 8.65 | 9.95 | 0.00 | - | 4 | 799 | 31.06% |
| XHB250117C00090000 | 2023-11-15 11:37AM EST | 90.00 | 7.24 | 6.20 | 7.70 | 0.00 | - | 1 | 916 | 29.91% |
| XHB250117C00095000 | 2023-11-29 9:30AM EST | 95.00 | 5.00 | 4.20 | 5.70 | 0.00 | - | 3 | 847 | 28.52% |
| XHB250117C00100000 | 2023-11-16 10:20AM EST | 100.00 | 3.50 | 3.05 | 3.90 | 0.00 | - | 1 | 1,133 | 26.68% |
| XHB250117C00105000 | 2023-10-13 9:57AM EST | 105.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 8 | 35 | 33.53% |
| XHB250117C00110000 | 2023-08-15 11:55AM EST | 110.00 | 2.74 | 0.00 | 9.60 | 0.00 | - | 25 | 30 | 50.68% |
| XHB250117C00115000 | 2023-08-23 1:03PM EST | 115.00 | 1.55 | 0.64 | 1.60 | 0.00 | - | 10 | 38 | 26.25% |
| XHB250117C00120000 | 2023-10-31 9:02AM EST | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| XHB250117C00125000 | 2023-11-06 1:32PM EST | 125.00 | 0.31 | 0.42 | 0.67 | 0.00 | - | 1 | 35 | 24.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2023-11-29 10:35AM EST | 30.00 | 0.20 | 0.10 | 0.29 | 0.00 | - | 1 | 516 | 50.20% |
| XHB250117P00035000 | 2023-11-21 11:56AM EST | 35.00 | 0.28 | 0.04 | 0.75 | 0.00 | - | 1 | 42 | 51.93% |
| XHB250117P00040000 | 2023-09-01 11:59AM EST | 40.00 | 0.70 | 0.00 | 9.60 | 0.00 | - | 12 | 25 | 78.13% |
| XHB250117P00045000 | 2023-11-24 10:11AM EST | 45.00 | 0.66 | 0.30 | 1.05 | 0.00 | - | 1 | 266 | 41.77% |
| XHB250117P00048000 | 2023-02-13 2:05PM EST | 48.00 | 2.97 | 0.25 | 9.80 | 0.00 | - | 1 | 0 | 64.08% |
| XHB250117P00049000 | 2023-11-24 12:48PM EST | 49.00 | 0.96 | 0.50 | 1.25 | 0.00 | - | 5 | 6 | 38.65% |
| XHB250117P00050000 | 2023-11-03 9:07AM EST | 50.00 | 1.34 | 0.60 | 1.17 | 0.00 | - | 2 | 113 | 36.78% |
| XHB250117P00051000 | 2023-02-21 9:38AM EST | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 52.62% |
| XHB250117P00052000 | 2023-09-28 8:30AM EST | 52.00 | 1.80 | 0.05 | 10.00 | 0.00 | - | 5 | 15 | 57.31% |
| XHB250117P00054000 | 2023-10-27 2:08PM EST | 54.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 53.99% |
| XHB250117P00055000 | 2023-10-19 1:44PM EST | 55.00 | 3.20 | 0.00 | 2.99 | 0.00 | - | 5 | 45 | 42.38% |
| XHB250117P00056000 | 2023-11-02 8:48AM EST | 56.00 | 2.38 | 1.10 | 1.85 | 0.00 | - | 10 | 12 | 34.61% |
| XHB250117P00057000 | 2023-05-26 2:06PM EST | 57.00 | 3.90 | 1.90 | 4.00 | 0.00 | - | 30 | 31 | 44.74% |
| XHB250117P00058000 | 2023-07-19 10:39AM EST | 58.00 | 2.11 | 0.20 | 9.75 | 0.00 | - | 1 | 3 | 67.97% |
| XHB250117P00059000 | 2023-09-01 11:37AM EST | 59.00 | 2.24 | 0.15 | 9.60 | 0.00 | - | 3 | 22 | 65.55% |
| XHB250117P00060000 | 2023-11-22 9:37AM EST | 60.00 | 2.00 | 1.60 | 2.35 | 0.00 | - | 10 | 650 | 32.73% |
| XHB250117P00061000 | 2023-10-27 2:18PM EST | 61.00 | 4.40 | 0.00 | 5.00 | 0.00 | - | 26 | 46 | 43.59% |
| XHB250117P00062000 | 2023-06-08 1:04PM EST | 62.00 | 4.15 | 0.86 | 5.85 | 0.00 | - | 19 | 104 | 45.65% |
| XHB250117P00063000 | 2023-11-14 9:46AM EST | 63.00 | 2.43 | 2.00 | 3.20 | 0.00 | - | 7 | 69 | 33.18% |
| XHB250117P00064000 | 2023-11-14 3:40PM EST | 64.00 | 2.80 | 2.00 | 3.20 | 0.00 | - | 10 | 155 | 31.96% |
| XHB250117P00065000 | 2023-11-27 1:29PM EST | 65.00 | 2.70 | 2.10 | 2.95 | 0.00 | - | 4 | 799 | 29.66% |
| XHB250117P00066000 | 2023-11-15 9:54AM EST | 66.00 | 3.13 | 2.30 | 3.50 | 0.00 | - | 1 | 374 | 30.78% |
| XHB250117P00067000 | 2023-11-29 12:19PM EST | 67.00 | 3.05 | 2.50 | 3.70 | 0.00 | - | 1 | 18 | 30.35% |
| XHB250117P00068000 | 2023-09-26 10:11AM EST | 68.00 | 4.86 | 1.45 | 10.30 | 0.00 | - | 1 | 29 | 52.78% |
| XHB250117P00069000 | 2023-11-14 9:45AM EST | 69.00 | 3.95 | 2.90 | 4.10 | 0.00 | - | 2 | 105 | 29.41% |
| XHB250117P00070000 | 2023-11-28 12:08PM EST | 70.00 | 3.70 | 3.50 | 4.00 | 0.00 | - | 1 | 968 | 27.79% |
| XHB250117P00071000 | 2023-11-29 9:58AM EST | 71.00 | 3.30 | 3.35 | 4.55 | 0.00 | - | 1 | 8 | 28.50% |
| XHB250117P00072000 | 2023-11-14 9:45AM EST | 72.00 | 4.81 | 3.60 | 4.80 | 0.00 | - | - | 16 | 28.10% |
| XHB250117P00073000 | 2023-11-15 9:54AM EST | 73.00 | 4.55 | 3.85 | 5.05 | 0.00 | - | 104 | 164 | 27.64% |
| XHB250117P00074000 | 2023-10-19 11:32AM EST | 74.00 | 8.00 | 0.25 | 10.00 | 0.00 | - | 4 | 98 | 42.22% |
| XHB250117P00075000 | 2023-11-16 11:57AM EST | 75.00 | 5.80 | 4.40 | 5.60 | 0.00 | - | 1 | 546 | 26.79% |
| XHB250117P00080000 | 2023-11-27 1:27PM EST | 80.00 | 6.67 | 5.95 | 7.45 | 0.00 | - | 2 | 985 | 25.39% |
| XHB250117P00085000 | 2023-11-14 1:10PM EST | 85.00 | 9.20 | 8.05 | 8.95 | 0.00 | - | 4 | 1,345 | 21.86% |
| XHB250117P00090000 | 2023-11-24 11:03AM EST | 90.00 | 11.15 | 10.30 | 11.60 | 0.00 | - | 1 | 210 | 20.27% |
| XHB250117P00095000 | 2023-11-15 1:13PM EST | 95.00 | 15.00 | 13.30 | 15.70 | 0.00 | - | 2 | 7 | 21.68% |
| XHB250117P00100000 | 2023-10-10 9:05AM EST | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| XHB250117P00105000 | 2023-09-29 11:34AM EST | 105.00 | 27.75 | 30.45 | 40.45 | 0.00 | - | 1 | 2 | 57.81% |
© 2023 Yahoo. All rights reserved.