XHB - SPDR S&P Homebuilders ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2023-03-22 3:11PM EDT | 30.00 | 36.77 | 35.30 | 45.30 | 0.00 | - | 1 | 26 | 86.99% |
| XHB250117C00035000 | 2023-02-06 3:20PM EDT | 35.00 | 36.70 | 29.90 | 39.90 | 0.00 | - | - | 25 | 71.89% |
| XHB250117C00040000 | 2023-04-06 12:30PM EDT | 40.00 | 27.00 | 24.00 | 34.00 | 0.00 | - | 27 | 364 | 56.70% |
| XHB250117C00045000 | 2023-03-20 2:30PM EDT | 45.00 | 23.94 | 20.05 | 30.00 | 0.00 | - | 40 | 307 | 52.69% |
| XHB250117C00049000 | 2023-04-06 11:16AM EDT | 49.00 | 20.15 | 20.20 | 30.20 | 0.00 | - | 6 | 6 | 63.05% |
| XHB250117C00050000 | 2023-04-04 2:25PM EDT | 50.00 | 21.10 | 15.95 | 25.95 | 0.00 | - | 5 | 31 | 48.26% |
| XHB250117C00053000 | 2023-04-05 9:30AM EDT | 53.00 | 18.70 | 17.20 | 27.20 | 0.00 | - | - | 6 | 59.20% |
| 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 | 17.90 | 18.85 | 0.00 | - | 3 | 10 | 36.88% |
| XHB250117C00060000 | 2023-05-22 10:17AM EDT | 60.00 | 18.16 | 15.85 | 17.35 | 0.00 | - | 2 | 19 | 37.35% |
| XHB250117C00061000 | 2022-11-10 2:06PM EDT | 61.00 | 13.34 | 10.00 | 15.00 | 0.00 | - | 168 | 84 | 31.45% |
| XHB250117C00062000 | 2023-03-06 1:26PM EDT | 62.00 | 16.50 | 11.00 | 13.15 | 0.00 | - | - | 1 | 27.27% |
| XHB250117C00063000 | 2023-05-17 2:54PM EDT | 63.00 | 16.10 | 14.00 | 14.95 | 0.00 | - | - | 4 | 34.58% |
| XHB250117C00065000 | 2023-05-25 9:34AM EDT | 65.00 | 13.85 | 12.85 | 13.70 | 0.00 | - | 2 | 63 | 33.72% |
| XHB250117C00066000 | 2023-05-17 3:07PM EDT | 66.00 | 14.35 | 12.30 | 13.45 | 0.00 | - | 1 | 3 | 34.37% |
| XHB250117C00068000 | 2023-05-18 3:50PM EDT | 68.00 | 13.78 | 11.15 | 12.30 | 0.00 | - | 2 | 2 | 33.59% |
| XHB250117C00069000 | 2023-05-23 1:48PM EDT | 69.00 | 11.48 | 10.65 | 12.00 | 0.00 | - | 65 | 44 | 33.95% |
| XHB250117C00070000 | 2023-05-24 12:19PM EDT | 70.00 | 10.50 | 10.15 | 11.75 | 0.00 | - | 1 | 8 | 34.42% |
| XHB250117C00071000 | 2023-05-17 3:36PM EDT | 71.00 | 11.50 | 9.65 | 10.55 | 0.00 | - | 1 | 15 | 32.12% |
| XHB250117C00072000 | 2023-05-19 9:36AM EDT | 72.00 | 11.90 | 9.15 | 9.95 | 0.00 | - | 1 | 2 | 31.51% |
| XHB250117C00073000 | 2023-05-26 9:39AM EDT | 73.00 | 9.35 | 8.70 | 9.50 | 0.00 | - | 1 | 4 | 31.31% |
| XHB250117C00074000 | 2023-05-17 11:56AM EDT | 74.00 | 9.75 | 8.25 | 8.75 | 0.00 | - | - | 1 | 30.21% |
| XHB250117C00075000 | 2023-05-17 11:40AM EDT | 75.00 | 9.35 | 7.80 | 8.35 | 0.00 | - | 1 | 47 | 30.07% |
| XHB250117C00085000 | 2023-05-18 10:17AM EDT | 85.00 | 5.75 | 4.25 | 4.75 | 0.00 | - | 5 | 254 | 27.84% |
| XHB250117C00090000 | 2023-03-21 12:51PM EDT | 90.00 | 3.25 | 2.64 | 5.30 | 0.00 | - | 1 | 9 | 32.81% |
| XHB250117C00095000 | 2023-05-26 9:39AM EDT | 95.00 | 2.41 | 1.99 | 2.51 | 0.00 | - | 1 | 11 | 26.26% |
| XHB250117C00100000 | 2023-05-31 1:02PM EDT | 100.00 | 1.56 | 1.45 | 1.80 | 0.00 | - | 1,275 | 1,066 | 25.73% |
| XHB250117C00105000 | 2023-05-25 1:22PM EDT | 105.00 | 1.14 | 0.78 | 1.26 | 0.00 | - | 4 | 20 | 25.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2023-05-26 10:15AM EDT | 30.00 | 0.60 | 0.49 | 0.80 | 0.00 | - | 1 | 269 | 44.63% |
| XHB250117P00035000 | 2023-04-11 9:30AM EDT | 35.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XHB250117P00040000 | 2023-04-12 3:52PM EDT | 40.00 | 1.64 | 0.00 | 3.45 | 0.00 | - | 1 | 10 | 49.51% |
| XHB250117P00045000 | 2023-04-18 2:11PM EDT | 45.00 | 2.02 | 0.00 | 5.00 | 0.00 | - | 250 | 252 | 49.17% |
| XHB250117P00048000 | 2023-02-13 3:05PM EDT | 48.00 | 2.97 | 0.25 | 9.80 | 0.00 | - | 1 | 0 | 64.37% |
| XHB250117P00049000 | 2023-03-30 9:48AM EDT | 49.00 | 2.28 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 61.60% |
| XHB250117P00050000 | 2023-05-26 3:52PM EDT | 50.00 | 2.35 | 2.48 | 2.89 | 0.00 | - | 1 | 17 | 32.04% |
| XHB250117P00051000 | 2023-02-21 10:38AM EDT | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 38.75% |
| XHB250117P00052000 | 2023-05-18 12:24PM EDT | 52.00 | 2.85 | 2.85 | 3.25 | 0.00 | - | 4 | 10 | 31.06% |
| XHB250117P00054000 | 2023-02-01 12:18PM EDT | 54.00 | 4.36 | 0.10 | 9.65 | 0.00 | - | 1 | 2 | 52.58% |
| XHB250117P00055000 | 2023-05-30 12:32PM EDT | 55.00 | 3.65 | 3.55 | 3.90 | 0.00 | - | 10 | 38 | 29.80% |
| XHB250117P00056000 | 2023-05-26 2:44PM EDT | 56.00 | 3.80 | 3.70 | 4.15 | 0.00 | - | 10 | 11 | 29.43% |
| XHB250117P00057000 | 2023-05-26 3:06PM EDT | 57.00 | 3.90 | 3.95 | 4.40 | 0.00 | - | 30 | 31 | 29.02% |
| XHB250117P00058000 | 2023-02-08 12:38PM EDT | 58.00 | 5.75 | 4.45 | 7.10 | 0.00 | - | 1 | 1 | 37.06% |
| XHB250117P00059000 | 2023-05-26 2:54PM EDT | 59.00 | 4.55 | 4.50 | 4.95 | 0.00 | - | 12 | 13 | 28.26% |
| XHB250117P00060000 | 2023-05-26 2:43PM EDT | 60.00 | 4.75 | 4.80 | 5.20 | 0.00 | - | 500 | 512 | 27.74% |
| XHB250117P00061000 | 2023-05-26 2:44PM EDT | 61.00 | 5.10 | 5.10 | 5.55 | 0.00 | - | 10 | 32 | 27.52% |
| XHB250117P00062000 | 2023-05-26 3:08PM EDT | 62.00 | 5.25 | 5.40 | 5.85 | 0.00 | - | 33 | 60 | 27.08% |
| XHB250117P00063000 | 2023-05-26 2:15PM EDT | 63.00 | 5.75 | 5.75 | 6.15 | 0.00 | - | 1 | 59 | 26.61% |
| XHB250117P00064000 | 2023-05-18 1:36PM EDT | 64.00 | 5.65 | 6.10 | 6.50 | 0.00 | - | 93 | 136 | 26.25% |
| XHB250117P00065000 | 2023-05-26 2:53PM EDT | 65.00 | 6.25 | 6.45 | 6.90 | 0.00 | - | 10 | 660 | 26.00% |
| XHB250117P00066000 | 2023-05-26 2:41PM EDT | 66.00 | 6.75 | 6.80 | 7.55 | 0.00 | - | 1 | 94 | 26.45% |
| XHB250117P00067000 | 2023-03-03 10:30AM EDT | 67.00 | 8.90 | 3.85 | 10.95 | 0.00 | - | 1 | 2 | 34.93% |
| XHB250117P00068000 | 2023-04-28 12:48PM EDT | 68.00 | 8.00 | 2.70 | 12.25 | 0.00 | - | 1 | 5 | 37.09% |
| XHB250117P00069000 | 2023-05-26 3:00PM EDT | 69.00 | 7.80 | 8.05 | 8.45 | 0.00 | - | 20 | 31 | 24.40% |
| XHB250117P00070000 | 2023-05-23 9:43AM EDT | 70.00 | 8.50 | 8.50 | 8.85 | 0.00 | - | 1 | 24 | 23.93% |
| XHB250117P00073000 | 2023-02-22 1:43PM EDT | 73.00 | 12.50 | 8.20 | 17.80 | 0.00 | - | 17 | 25 | 44.28% |
| XHB250117P00080000 | 2023-05-19 1:09PM EDT | 80.00 | 12.80 | 13.85 | 14.40 | 0.00 | - | 10 | 20 | 20.80% |
| XHB250117P00085000 | 2023-05-31 1:03PM EDT | 85.00 | 17.70 | 17.00 | 17.60 | 0.00 | - | 1 | 6 | 18.18% |
| XHB250117P00090000 | 2023-04-18 9:46AM EDT | 90.00 | 21.90 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 12.29% |
| XHB250117P00095000 | 2023-05-17 10:41AM EDT | 95.00 | 24.30 | 25.45 | 26.60 | 0.00 | - | 1 | 0 | 18.75% |
| XHB250117P00100000 | 2023-03-15 10:28AM EDT | 100.00 | 35.25 | 31.95 | 34.65 | 0.00 | - | - | 2 | 33.80% |
© 2023 Yahoo. All rights reserved.