UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.75+0.00 (+0.01%)
As of 12:04PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117C000300002023-03-22 2:11PM EST30.0036.7735.3045.300.00-1260.00%
XHB250117C000350002023-02-06 2:20PM EST35.0036.7029.9039.900.00--250.00%
XHB250117C000400002023-04-06 11:30AM EST40.0027.0024.0034.000.00-273640.00%
XHB250117C000450002023-10-04 1:16PM EST45.0031.3029.4039.400.00-231547.12%
XHB250117C000490002023-04-06 10:16AM EST49.0020.1520.2030.200.00-660.00%
XHB250117C000500002023-10-03 11:03AM EST50.0027.2023.1533.150.00-13128.47%
XHB250117C000510002023-09-07 11:20AM EST51.0033.5422.6032.600.00-5532.67%
XHB250117C000530002023-04-05 8:30AM EST53.0018.7017.2027.200.00--60.00%
XHB250117C000560002023-03-13 8:30AM EST56.0016.700.000.000.00-1380.00%
XHB250117C000570002023-05-15 12:21PM EST57.0019.0018.6528.650.00-31039.22%
XHB250117C000600002023-06-15 9:10AM EST60.0021.6122.9532.950.00-21466.09%
XHB250117C000610002023-08-28 2:53PM EST61.0024.1019.0529.050.00-841152.93%
XHB250117C000620002023-09-11 12:02PM EST62.0024.8018.5028.500.00-1153.11%
XHB250117C000630002023-05-17 1:54PM EST63.0016.1014.6524.650.00--440.33%
XHB250117C000650002023-11-03 8:31AM EST65.0018.0720.8023.700.00-106141.66%
XHB250117C000660002023-05-17 2:07PM EST66.0014.3512.8022.800.00-1340.62%
XHB250117C000680002023-05-18 2:50PM EST68.0013.7811.5021.500.00-2240.31%
XHB250117C000690002023-06-23 9:50AM EST69.0016.0515.5025.450.00-54555.88%
XHB250117C000700002023-06-27 2:27PM EST70.0017.4615.8525.850.00-1858.90%
XHB250117C000710002023-09-01 12:14PM EST71.0019.669.4519.450.00-254039.23%
XHB250117C000720002023-08-08 8:58AM EST72.0019.2015.0019.050.00-1739.75%
XHB250117C000730002023-08-21 10:08AM EST73.0014.8012.0520.550.00-21146.33%
XHB250117C000740002023-10-27 2:11PM EST74.008.1512.9017.900.00-5016839.48%
XHB250117C000750002023-10-31 2:36PM EST75.008.2813.9016.300.00-113036.08%
XHB250117C000800002023-11-29 3:22PM EST80.0012.3010.8013.200.00-163334.18%
XHB250117C000850002023-11-29 9:55AM EST85.009.508.659.950.00-479931.06%
XHB250117C000900002023-11-15 11:37AM EST90.007.246.207.700.00-191629.91%
XHB250117C000950002023-11-29 9:30AM EST95.005.004.205.700.00-384728.52%
XHB250117C001000002023-11-16 10:20AM EST100.003.503.053.900.00-11,13326.68%
XHB250117C001050002023-10-13 9:57AM EST105.001.600.005.000.00-83533.53%
XHB250117C001100002023-08-15 11:55AM EST110.002.740.009.600.00-253050.68%
XHB250117C001150002023-08-23 1:03PM EST115.001.550.641.600.00-103826.25%
XHB250117C001200002023-10-31 9:02AM EST120.000.260.000.000.00-1276.25%
XHB250117C001250002023-11-06 1:32PM EST125.000.310.420.670.00-13524.70%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117P000300002023-11-29 10:35AM EST30.000.200.100.290.00-151650.20%
XHB250117P000350002023-11-21 11:56AM EST35.000.280.040.750.00-14251.93%
XHB250117P000400002023-09-01 11:59AM EST40.000.700.009.600.00-122578.13%
XHB250117P000450002023-11-24 10:11AM EST45.000.660.301.050.00-126641.77%
XHB250117P000480002023-02-13 2:05PM EST48.002.970.259.800.00-1064.08%
XHB250117P000490002023-11-24 12:48PM EST49.000.960.501.250.00-5638.65%
XHB250117P000500002023-11-03 9:07AM EST50.001.340.601.170.00-211336.78%
XHB250117P000510002023-02-21 9:38AM EST51.003.672.904.750.00-1152.62%
XHB250117P000520002023-09-28 8:30AM EST52.001.800.0510.000.00-51557.31%
XHB250117P000540002023-10-27 2:08PM EST54.002.700.005.000.00-1253.99%
XHB250117P000550002023-10-19 1:44PM EST55.003.200.002.990.00-54542.38%
XHB250117P000560002023-11-02 8:48AM EST56.002.381.101.850.00-101234.61%
XHB250117P000570002023-05-26 2:06PM EST57.003.901.904.000.00-303144.74%
XHB250117P000580002023-07-19 10:39AM EST58.002.110.209.750.00-1367.97%
XHB250117P000590002023-09-01 11:37AM EST59.002.240.159.600.00-32265.55%
XHB250117P000600002023-11-22 9:37AM EST60.002.001.602.350.00-1065032.73%
XHB250117P000610002023-10-27 2:18PM EST61.004.400.005.000.00-264643.59%
XHB250117P000620002023-06-08 1:04PM EST62.004.150.865.850.00-1910445.65%
XHB250117P000630002023-11-14 9:46AM EST63.002.432.003.200.00-76933.18%
XHB250117P000640002023-11-14 3:40PM EST64.002.802.003.200.00-1015531.96%
XHB250117P000650002023-11-27 1:29PM EST65.002.702.102.950.00-479929.66%
XHB250117P000660002023-11-15 9:54AM EST66.003.132.303.500.00-137430.78%
XHB250117P000670002023-11-29 12:19PM EST67.003.052.503.700.00-11830.35%
XHB250117P000680002023-09-26 10:11AM EST68.004.861.4510.300.00-12952.78%
XHB250117P000690002023-11-14 9:45AM EST69.003.952.904.100.00-210529.41%
XHB250117P000700002023-11-28 12:08PM EST70.003.703.504.000.00-196827.79%
XHB250117P000710002023-11-29 9:58AM EST71.003.303.354.550.00-1828.50%
XHB250117P000720002023-11-14 9:45AM EST72.004.813.604.800.00--1628.10%
XHB250117P000730002023-11-15 9:54AM EST73.004.553.855.050.00-10416427.64%
XHB250117P000740002023-10-19 11:32AM EST74.008.000.2510.000.00-49842.22%
XHB250117P000750002023-11-16 11:57AM EST75.005.804.405.600.00-154626.79%
XHB250117P000800002023-11-27 1:27PM EST80.006.675.957.450.00-298525.39%
XHB250117P000850002023-11-14 1:10PM EST85.009.208.058.950.00-41,34521.86%
XHB250117P000900002023-11-24 11:03AM EST90.0011.1510.3011.600.00-121020.27%
XHB250117P000950002023-11-15 1:13PM EST95.0015.0013.3015.700.00-2721.68%
XHB250117P001000002023-10-10 9:05AM EST100.0023.100.000.000.00-520.00%
XHB250117P001050002023-09-29 11:34AM EST105.0027.7530.4540.450.00-1257.81%