SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2024-03-11 10:19AM EDT | 30.00 | 73.40 | 75.55 | 75.85 | 0.00 | - | 2 | 5 | 147.34% |
| XHB250117C00035000 | 2023-02-06 3:20PM EDT | 35.00 | 36.70 | 29.90 | 39.90 | 0.00 | - | - | 25 | 0.00% |
| XHB250117C00040000 | 2024-03-08 2:04PM EDT | 40.00 | 65.70 | 66.55 | 70.70 | 0.00 | - | 2 | 362 | 137.59% |
| XHB250117C00045000 | 2024-03-13 12:37PM EDT | 45.00 | 62.95 | 57.95 | 62.30 | 0.00 | - | 124 | 315 | 98.88% |
| XHB250117C00049000 | 2023-04-06 11:16AM EDT | 49.00 | 20.15 | 20.20 | 30.20 | 0.00 | - | 6 | 6 | 0.00% |
| XHB250117C00050000 | 2023-10-03 12:03PM EDT | 50.00 | 27.20 | 23.15 | 33.15 | 0.00 | - | 1 | 31 | 0.00% |
| XHB250117C00051000 | 2023-09-07 12:20PM EDT | 51.00 | 33.54 | 22.60 | 32.60 | 0.00 | - | 5 | 5 | 0.00% |
| XHB250117C00053000 | 2023-11-29 2:49PM EDT | 53.00 | 32.15 | 42.95 | 45.80 | 0.00 | - | - | 6 | 0.00% |
| XHB250117C00056000 | 2023-03-13 9:30AM EDT | 56.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| XHB250117C00057000 | 2023-05-15 1:21PM EDT | 57.00 | 19.00 | 18.65 | 28.65 | 0.00 | - | 3 | 10 | 0.00% |
| XHB250117C00058000 | 2024-02-05 12:52PM EDT | 58.00 | 38.50 | 47.50 | 48.30 | 0.00 | - | - | 20 | 77.98% |
| XHB250117C00060000 | 2024-03-11 11:32AM EDT | 60.00 | 44.40 | 43.60 | 48.30 | 0.00 | - | 25 | 62 | 74.74% |
| XHB250117C00061000 | 2024-03-07 10:30AM EDT | 61.00 | 48.50 | 46.80 | 51.25 | 0.00 | - | 84 | 11 | 93.48% |
| XHB250117C00062000 | 2023-09-11 1:02PM EDT | 62.00 | 24.80 | 18.50 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| XHB250117C00063000 | 2023-05-17 2:54PM EDT | 63.00 | 16.10 | 14.65 | 24.65 | 0.00 | - | - | 4 | 0.00% |
| XHB250117C00064000 | 2024-02-12 11:22AM EDT | 64.00 | 38.11 | 44.60 | 45.05 | 0.00 | - | 2 | 1 | 81.96% |
| XHB250117C00065000 | 2024-02-01 4:30PM EDT | 65.00 | 33.55 | 38.25 | 43.25 | 0.00 | - | 40 | 82 | 65.46% |
| XHB250117C00066000 | 2023-05-17 3:07PM EDT | 66.00 | 14.35 | 12.80 | 22.80 | 0.00 | - | 1 | 3 | 0.00% |
| XHB250117C00068000 | 2024-03-05 11:51AM EDT | 68.00 | 38.55 | 41.90 | 42.30 | 0.00 | - | 2 | 4 | 80.40% |
| XHB250117C00069000 | 2024-03-04 10:30AM EDT | 69.00 | 37.95 | 39.60 | 44.00 | 0.00 | - | 1 | 45 | 81.58% |
| XHB250117C00070000 | 2024-03-21 10:19AM EDT | 70.00 | 42.60 | 32.15 | 32.65 | 0.00 | - | 1 | 84 | 42.32% |
| XHB250117C00071000 | 2023-09-01 1:14PM EDT | 71.00 | 19.66 | 9.45 | 19.45 | 0.00 | - | 25 | 40 | 0.00% |
| XHB250117C00072000 | 2024-03-21 2:00PM EDT | 72.00 | 41.63 | 30.35 | 30.90 | 0.00 | - | 11 | 41 | 41.26% |
| XHB250117C00073000 | 2024-03-05 11:51AM EDT | 73.00 | 34.10 | 37.50 | 37.85 | 0.00 | - | 2 | 10 | 73.91% |
| XHB250117C00074000 | 2023-12-28 12:44PM EDT | 74.00 | 26.70 | 20.00 | 30.00 | 0.00 | - | 6 | 168 | 44.20% |
| XHB250117C00075000 | 2024-04-18 3:27PM EDT | 75.00 | 28.84 | 27.90 | 28.30 | 0.00 | - | 1 | 112 | 39.62% |
| XHB250117C00080000 | 2024-04-16 3:41PM EDT | 80.00 | 25.30 | 23.70 | 24.20 | 0.00 | - | 5 | 587 | 37.49% |
| XHB250117C00085000 | 2024-04-16 2:05PM EDT | 85.00 | 21.40 | 19.80 | 20.30 | 0.00 | - | 1 | 848 | 35.43% |
| XHB250117C00090000 | 2024-04-15 3:22PM EDT | 90.00 | 18.81 | 16.20 | 16.60 | 0.00 | - | 4 | 932 | 33.30% |
| XHB250117C00095000 | 2024-04-10 3:59PM EDT | 95.00 | 16.51 | 12.95 | 13.45 | 0.00 | - | 3 | 850 | 32.08% |
| XHB250117C00100000 | 2024-04-15 3:41PM EDT | 100.00 | 12.35 | 10.10 | 10.45 | 0.00 | - | 34 | 948 | 30.34% |
| XHB250117C00105000 | 2024-04-10 3:59PM EDT | 105.00 | 10.36 | 7.70 | 8.05 | 0.00 | - | 4 | 173 | 29.34% |
| XHB250117C00110000 | 2024-04-12 2:27PM EDT | 110.00 | 7.80 | 5.70 | 5.90 | 0.00 | - | 1 | 147 | 28.00% |
| XHB250117C00115000 | 2024-04-16 11:38AM EDT | 115.00 | 4.86 | 4.05 | 4.25 | 0.00 | - | 5 | 138 | 27.07% |
| XHB250117C00120000 | 2024-04-19 1:56PM EDT | 120.00 | 3.10 | 2.79 | 2.97 | -0.33 | -9.62% | 20 | 171 | 26.25% |
| XHB250117C00125000 | 2024-04-10 9:30AM EDT | 125.00 | 3.20 | 1.91 | 2.12 | 0.00 | - | 3 | 807 | 25.98% |
| XHB250117C00130000 | 2024-04-12 11:01AM EDT | 130.00 | 2.06 | 1.22 | 1.34 | 0.00 | - | 1 | 19 | 24.96% |
| XHB250117C00135000 | 2024-03-21 10:05AM EDT | 135.00 | 2.37 | 0.70 | 0.89 | 0.00 | - | 8 | 55 | 24.62% |
| XHB250117C00140000 | 2024-03-13 12:30PM EDT | 140.00 | 1.25 | 0.25 | 5.00 | 0.00 | - | 1 | 7 | 45.37% |
| XHB250117C00145000 | 2024-03-08 3:53PM EDT | 145.00 | 0.67 | 0.02 | 5.00 | 0.00 | - | 2 | 5 | 47.93% |
| XHB250117C00150000 | 2024-03-13 10:58AM EDT | 150.00 | 0.46 | 0.33 | 0.38 | 0.00 | - | 1 | 0 | 25.86% |
| XHB250117C00155000 | 2024-03-21 2:26PM EDT | 155.00 | 0.50 | 0.10 | 0.16 | 0.00 | - | 1 | 1 | 23.93% |
| XHB250117C00160000 | 2024-03-21 2:26PM EDT | 160.00 | 0.33 | 0.05 | 0.10 | 0.00 | - | - | 1 | 23.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2024-04-11 1:52PM EDT | 30.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 18 | 599 | 56.64% |
| XHB250117P00035000 | 2023-12-13 11:23AM EDT | 35.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 98.46% |
| XHB250117P00040000 | 2024-03-05 3:52PM EDT | 40.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 1 | 149 | 87.30% |
| XHB250117P00045000 | 2023-11-24 11:11AM EDT | 45.00 | 0.66 | 0.00 | 9.60 | 0.00 | - | 1 | 266 | 96.36% |
| XHB250117P00048000 | 2024-01-30 10:30AM EDT | 48.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XHB250117P00049000 | 2024-02-05 11:21AM EDT | 49.00 | 0.35 | 0.16 | 0.26 | 0.00 | - | 3 | 36 | 42.63% |
| XHB250117P00050000 | 2024-04-03 9:49AM EDT | 50.00 | 0.15 | 0.26 | 0.31 | 0.00 | - | 1 | 226 | 42.82% |
| XHB250117P00051000 | 2023-02-21 10:38AM EDT | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 77.43% |
| XHB250117P00052000 | 2023-12-20 11:03AM EDT | 52.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 4 | 13 | 65.80% |
| XHB250117P00053000 | 2024-01-16 4:05PM EDT | 53.00 | 0.41 | 0.05 | 10.00 | 0.00 | - | 100 | 81 | 81.79% |
| XHB250117P00054000 | 2023-10-27 3:08PM EDT | 54.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 62.72% |
| XHB250117P00055000 | 2024-03-11 9:32AM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| XHB250117P00056000 | 2024-02-21 10:30AM EDT | 56.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 5 | 72 | 38.99% |
| XHB250117P00057000 | 2023-05-26 3:06PM EDT | 57.00 | 3.90 | 1.90 | 4.00 | 0.00 | - | 30 | 31 | 61.51% |
| XHB250117P00058000 | 2024-04-12 2:05PM EDT | 58.00 | 0.42 | 0.46 | 0.54 | 0.00 | - | 1 | 3 | 38.48% |
| XHB250117P00059000 | 2023-09-01 12:37PM EDT | 59.00 | 2.24 | 0.15 | 9.60 | 0.00 | - | 3 | 22 | 70.39% |
| XHB250117P00060000 | 2024-04-16 9:52AM EDT | 60.00 | 0.57 | 0.51 | 0.62 | 0.00 | - | 2 | 615 | 37.53% |
| XHB250117P00061000 | 2024-02-27 4:57PM EDT | 61.00 | 0.55 | 0.11 | 0.38 | 0.00 | - | 75 | 125 | 33.03% |
| XHB250117P00062000 | 2023-06-08 2:04PM EDT | 62.00 | 4.15 | 0.86 | 5.85 | 0.00 | - | 19 | 104 | 56.86% |
| XHB250117P00063000 | 2023-12-04 10:38AM EDT | 63.00 | 2.07 | 1.10 | 3.20 | 0.00 | - | 9 | 67 | 54.52% |
| XHB250117P00064000 | 2023-12-04 10:38AM EDT | 64.00 | 2.07 | 1.25 | 3.40 | 0.00 | - | 9 | 155 | 54.32% |
| XHB250117P00065000 | 2024-04-11 10:21AM EDT | 65.00 | 0.65 | 0.79 | 0.86 | 0.00 | - | 5 | 866 | 35.10% |
| XHB250117P00066000 | 2024-02-23 1:33PM EDT | 66.00 | 0.91 | 0.07 | 0.77 | 0.00 | - | 1 | 364 | 33.18% |
| XHB250117P00067000 | 2024-04-10 2:22PM EDT | 67.00 | 0.74 | 0.85 | 0.98 | 0.00 | - | 1 | 17 | 34.18% |
| XHB250117P00068000 | 2023-09-26 11:11AM EDT | 68.00 | 4.86 | 1.45 | 10.30 | 0.00 | - | 1 | 29 | 61.33% |
| XHB250117P00069000 | 2024-01-19 11:52AM EDT | 69.00 | 1.67 | 0.00 | 2.59 | 0.00 | - | 3 | 111 | 43.12% |
| XHB250117P00070000 | 2024-04-16 9:35AM EDT | 70.00 | 1.10 | 1.13 | 1.21 | 0.00 | - | 1 | 1,090 | 33.01% |
| XHB250117P00071000 | 2024-03-07 10:30AM EDT | 71.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 1 | 170 | 37.26% |
| XHB250117P00072000 | 2024-02-23 11:15AM EDT | 72.00 | 1.32 | 0.01 | 1.01 | 0.00 | - | 20 | 36 | 29.47% |
| XHB250117P00073000 | 2024-03-06 2:50PM EDT | 73.00 | 1.13 | 0.02 | 5.00 | 0.00 | - | 1 | 234 | 50.05% |
| XHB250117P00074000 | 2024-02-23 4:29PM EDT | 74.00 | 1.48 | 0.41 | 1.10 | 0.00 | - | 155 | 269 | 28.21% |
| XHB250117P00075000 | 2024-04-17 1:16PM EDT | 75.00 | 1.59 | 1.60 | 1.69 | 0.00 | - | 3 | 695 | 31.06% |
| XHB250117P00080000 | 2024-04-17 1:57PM EDT | 80.00 | 2.19 | 2.24 | 2.39 | 0.00 | - | 5 | 1,054 | 29.44% |
| XHB250117P00085000 | 2024-04-17 10:23AM EDT | 85.00 | 3.17 | 3.15 | 3.30 | +0.12 | +3.93% | 6 | 2,707 | 27.80% |
| XHB250117P00090000 | 2024-04-17 1:50PM EDT | 90.00 | 4.28 | 4.35 | 4.55 | 0.00 | - | 151 | 951 | 26.40% |
| XHB250117P00095000 | 2024-04-17 1:07PM EDT | 95.00 | 5.70 | 5.95 | 6.15 | -0.10 | -1.72% | 1 | 238 | 25.01% |
| XHB250117P00100000 | 2024-04-19 3:03PM EDT | 100.00 | 8.10 | 7.95 | 8.15 | +0.70 | +9.46% | 80 | 512 | 23.60% |
| XHB250117P00105000 | 2024-04-19 3:15PM EDT | 105.00 | 10.50 | 10.40 | 10.65 | +0.62 | +6.28% | 5 | 131 | 22.32% |
| XHB250117P00110000 | 2024-04-08 10:01AM EDT | 110.00 | 8.97 | 13.30 | 13.65 | 0.00 | - | 1 | 73 | 21.05% |
| XHB250117P00115000 | 2024-04-17 3:07PM EDT | 115.00 | 16.20 | 16.75 | 17.10 | 0.00 | - | 1 | 2 | 19.58% |
| XHB250117P00120000 | 2024-03-28 2:08PM EDT | 120.00 | 12.63 | 20.65 | 21.05 | 0.00 | - | 1 | 1 | 18.12% |
| XHB250117P00135000 | 2024-04-17 2:29PM EDT | 135.00 | 33.80 | 34.90 | 35.15 | 0.00 | - | 140 | 38 | 17.19% |
© 2024 Yahoo. All rights reserved.