UK markets open in 30 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
66.53+0.18 (+0.27%)
At close: 04:00PM EST
66.60 +0.07 (+0.11%)
After hours: 06:34PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117C000300002022-12-30 12:03PM EST30.0032.200.000.000.00-2000.00%
XHB250117C000400002023-01-26 3:59PM EST40.0029.000.000.000.00-2900.00%
XHB250117C000450002023-01-26 2:33PM EST45.0025.200.000.000.00-2500.00%
XHB250117C000500002023-01-25 1:22PM EST50.0021.450.000.000.00-2000.00%
XHB250117C000560002022-12-28 9:54AM EST56.0014.770.000.000.00-100.00%
XHB250117C000570002022-11-11 10:24AM EST57.0016.2712.5017.500.00-11235.46%
XHB250117C000600002023-01-26 11:15AM EST60.0015.410.000.000.00-100.00%
XHB250117C000610002022-11-10 1:06PM EST61.0013.3410.0015.000.00-1688433.96%
XHB250117C000650002022-12-22 2:10PM EST65.0010.099.5014.500.00--237.60%
XHB250117C000700002023-01-23 11:12AM EST70.0010.000.000.000.00-100.78%
XHB250117C000720002022-11-28 2:31PM EST72.007.902.4011.700.00--137.14%
XHB250117C000750002023-01-23 11:06AM EST75.007.860.000.000.00-1001.56%
XHB250117C000850002022-12-22 2:10PM EST85.003.842.007.000.00-2234.34%
XHB250117C000900002023-01-19 9:44AM EST90.003.500.000.000.00-106.25%
XHB250117C000950002023-01-19 1:40PM EST95.002.380.000.000.00--06.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117P000300002023-01-26 10:15AM EST30.001.050.000.000.00-3012.50%
XHB250117P000350002023-01-20 12:20PM EST35.001.600.000.000.00-1012.50%
XHB250117P000400002023-01-19 12:27PM EST40.002.100.000.000.00-206.25%
XHB250117P000450002023-01-26 10:21AM EST45.002.780.000.000.00-206.25%
XHB250117P000490002023-01-26 10:21AM EST49.003.480.000.000.00-106.25%
XHB250117P000500002023-01-20 2:05PM EST50.004.220.000.000.00-3006.25%
XHB250117P000540002022-09-26 2:00PM EST54.009.007.507.900.00-1239.80%
XHB250117P000550002023-01-18 9:30AM EST55.005.300.000.000.00-303.13%
XHB250117P000560002022-11-10 9:42AM EST56.007.995.0010.000.00-1143.46%
XHB250117P000570002022-10-27 10:12AM EST57.008.932.8012.300.00--049.06%
XHB250117P000580002022-11-28 3:33PM EST58.008.503.8013.300.00-1150.45%
XHB250117P000590002022-12-12 2:06PM EST59.008.622.4012.000.00--144.74%
XHB250117P000600002023-01-19 12:07PM EST60.007.850.000.000.00-101.56%
XHB250117P000620002022-12-20 9:48AM EST62.0010.507.958.850.00-202730.68%
XHB250117P000630002023-01-20 3:38PM EST63.008.540.000.000.00-700.78%
XHB250117P000640002022-12-15 1:30PM EST64.0010.603.7513.250.00--4340.09%
XHB250117P000650002022-12-12 12:54PM EST65.0011.205.0014.950.00-706243.24%
XHB250117P000680002022-12-19 10:07AM EST68.0013.606.1015.500.00--139.62%
XHB250117P000700002022-11-16 11:37AM EST70.0014.3511.5016.500.00--138.89%
XHB250117P000850002022-12-16 9:56AM EST85.0024.4515.6025.550.00-1134.60%