UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
100.93+0.77 (+0.77%)
At close: 04:00PM EDT
100.93 0.00 (0.00%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117C000300002024-03-11 10:19AM EDT30.0073.4075.5575.850.00-25138.86%
XHB250117C000350002023-02-06 3:20PM EDT35.0036.7029.9039.900.00--250.00%
XHB250117C000400002024-03-08 2:04PM EDT40.0065.7066.5570.700.00-2362131.89%
XHB250117C000450002024-03-13 12:37PM EDT45.0062.9557.9562.300.00-12431592.85%
XHB250117C000490002023-04-06 11:16AM EDT49.0020.1520.2030.200.00-660.00%
XHB250117C000500002023-10-03 12:03PM EDT50.0027.2023.1533.150.00-1310.00%
XHB250117C000510002023-09-07 12:20PM EDT51.0033.5422.6032.600.00-550.00%
XHB250117C000530002023-11-29 2:49PM EDT53.0032.1542.9545.800.00--60.00%
XHB250117C000560002023-03-13 9:30AM EDT56.0016.700.000.000.00-1380.00%
XHB250117C000570002023-05-15 1:21PM EDT57.0019.0018.6528.650.00-3100.00%
XHB250117C000580002024-02-05 12:52PM EDT58.0038.5047.5048.300.00--2073.63%
XHB250117C000600002024-03-11 11:32AM EDT60.0044.4043.6048.300.00-256270.59%
XHB250117C000610002024-03-07 10:30AM EDT61.0048.5046.8051.250.00-841190.05%
XHB250117C000620002023-09-11 1:02PM EDT62.0024.8018.5028.500.00-110.00%
XHB250117C000630002023-05-17 2:54PM EDT63.0016.1014.6524.650.00--40.00%
XHB250117C000640002024-02-12 11:22AM EDT64.0038.1144.6045.050.00-2178.61%
XHB250117C000650002024-02-01 4:30PM EDT65.0033.5538.2543.250.00-408261.65%
XHB250117C000660002023-05-17 3:07PM EDT66.0014.3512.8022.800.00-130.00%
XHB250117C000680002024-03-05 11:51AM EDT68.0038.5541.9042.300.00-2477.42%
XHB250117C000690002024-03-04 10:30AM EDT69.0037.9539.6044.000.00-14578.71%
XHB250117C000700002024-03-21 10:19AM EDT70.0042.6030.4035.000.00-18450.68%
XHB250117C000710002023-09-01 1:14PM EDT71.0019.669.4519.450.00-25400.00%
XHB250117C000720002024-03-21 2:00PM EDT72.0041.6328.4533.200.00-114148.98%
XHB250117C000730002024-03-05 11:51AM EDT73.0034.1037.5037.850.00-21071.25%
XHB250117C000740002023-12-28 12:44PM EDT74.0026.7020.0030.000.00-616840.53%
XHB250117C000750002024-04-18 3:27PM EDT75.0028.8426.8031.500.00-111250.79%
XHB250117C000800002024-04-16 3:41PM EDT80.0025.3022.8527.650.00-558748.48%
XHB250117C000850002024-04-16 2:05PM EDT85.0021.4018.8023.500.00-184844.58%
XHB250117C000900002024-04-15 3:22PM EDT90.0018.8115.2519.850.00-493242.00%
XHB250117C000950002024-04-10 3:59PM EDT95.0016.5111.9016.550.00-385039.92%
XHB250117C001000002024-04-15 3:41PM EDT100.0012.358.7013.500.00-3494837.89%
XHB250117C001050002024-04-10 3:59PM EDT105.0010.366.5011.300.00-417337.56%
XHB250117C001100002024-04-12 2:27PM EDT110.007.804.309.000.00-114736.12%
XHB250117C001150002024-04-16 11:38AM EDT115.004.862.777.400.00-513835.93%
XHB250117C001200002024-04-22 10:14AM EDT120.003.101.305.950.00-118335.45%
XHB250117C001250002024-04-10 9:30AM EDT125.003.200.373.000.00-380728.85%
XHB250117C001300002024-04-12 11:01AM EDT130.002.060.004.750.00-11938.20%
XHB250117C001350002024-03-21 10:05AM EDT135.002.370.113.600.00-85536.90%
XHB250117C001400002024-03-13 12:30PM EDT140.001.250.255.000.00-1744.75%
XHB250117C001450002024-03-08 3:53PM EDT145.000.670.025.000.00-2547.33%
XHB250117C001500002024-03-13 10:58AM EDT150.000.460.330.380.00-1025.49%
XHB250117C001550002024-03-21 2:26PM EDT155.000.500.001.500.00-1136.21%
XHB250117C001600002024-03-21 2:26PM EDT160.000.330.001.800.00--139.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB250117P000300002024-04-11 1:52PM EDT30.000.030.030.120.00-159958.79%
XHB250117P000350002023-12-13 11:23AM EDT35.000.200.005.000.00-14199.54%
XHB250117P000400002024-03-05 3:52PM EDT40.000.070.005.000.00-114988.33%
XHB250117P000450002023-11-24 11:11AM EDT45.000.660.009.600.00-126697.50%
XHB250117P000480002024-01-30 10:30AM EDT48.000.330.000.000.00-1112.50%
XHB250117P000490002024-02-05 11:21AM EDT49.000.350.160.260.00-33643.31%
XHB250117P000500002024-04-03 9:49AM EDT50.000.150.011.370.00-122650.61%
XHB250117P000510002023-02-21 10:38AM EDT51.003.672.904.750.00-1178.47%
XHB250117P000520002023-12-20 11:03AM EDT52.000.530.005.000.00-41366.74%
XHB250117P000530002024-01-16 4:05PM EDT53.000.410.0510.000.00-1008182.87%
XHB250117P000540002023-10-27 3:08PM EDT54.002.700.005.000.00-1263.65%
XHB250117P000550002024-03-11 9:32AM EDT55.000.340.000.000.00-83312.50%
XHB250117P000560002024-02-21 10:30AM EDT56.000.180.010.440.00-57239.70%
XHB250117P000570002023-05-26 3:06PM EDT57.003.901.904.000.00-303162.46%
XHB250117P000580002024-04-12 2:05PM EDT58.000.420.004.800.00-1357.07%
XHB250117P000590002023-09-01 12:37PM EDT59.002.240.159.600.00-32271.44%
XHB250117P000600002024-04-16 9:52AM EDT60.000.570.004.750.00-261554.14%
XHB250117P000610002024-02-27 4:57PM EDT61.000.550.110.380.00-7512533.69%
XHB250117P000620002023-06-08 2:04PM EDT62.004.150.865.850.00-1910457.81%
XHB250117P000630002023-12-04 10:38AM EDT63.002.071.103.200.00-96755.46%
XHB250117P000640002023-12-04 10:38AM EDT64.002.071.253.400.00-915555.27%
XHB250117P000650002024-04-11 10:21AM EDT65.000.650.221.050.00-586637.65%
XHB250117P000660002024-02-23 1:33PM EDT66.000.910.070.770.00-136433.91%
XHB250117P000670002024-04-10 2:22PM EDT67.000.740.154.800.00-11758.61%
XHB250117P000680002023-09-26 11:11AM EDT68.004.861.4510.300.00-12962.39%
XHB250117P000690002024-01-19 11:52AM EDT69.001.670.002.590.00-311144.01%
XHB250117P000700002024-04-19 9:51AM EDT70.001.100.192.000.00-11,09039.25%
XHB250117P000710002024-03-07 10:30AM EDT71.000.920.002.000.00-117038.11%
XHB250117P000720002024-02-23 11:15AM EDT72.001.320.011.010.00-203630.23%
XHB250117P000730002024-03-06 2:50PM EDT73.001.130.025.000.00-123451.06%
XHB250117P000740002024-02-23 4:29PM EDT74.001.480.411.100.00-15526928.97%
XHB250117P000750002024-04-17 1:16PM EDT75.001.590.054.750.00-369547.22%
XHB250117P000800002024-04-17 1:57PM EDT80.002.190.184.900.00-51,05441.31%
XHB250117P000850002024-04-19 12:58PM EDT85.003.172.605.550.00-62,70437.34%
XHB250117P000900002024-04-17 1:50PM EDT90.004.283.106.000.00-15195132.39%
XHB250117P000950002024-04-19 11:04AM EDT95.005.703.007.900.00-123731.60%
XHB250117P001000002024-04-22 11:29AM EDT100.007.854.008.30-0.25-3.09%245425.42%
XHB250117P001050002024-04-22 9:51AM EDT105.0010.017.3512.05-0.49-4.67%512628.00%
XHB250117P001100002024-04-08 10:01AM EDT110.008.9710.1514.750.00-17326.39%
XHB250117P001150002024-04-17 3:07PM EDT115.0016.2013.6018.450.00-1226.68%
XHB250117P001200002024-03-28 2:08PM EDT120.0012.6317.1521.900.00-1125.05%
XHB250117P001350002024-04-17 2:29PM EDT135.0033.8031.3536.050.00-1403830.14%