UK markets open in 30 minutes
NIKKEI 225
27,382.56 +19.81 (+0.07%) HANG SENG
22,628.04 +61.26 (+0.27%) CRUDE OIL
81.30 +0.29 (+0.36%) GOLD FUTURES
1,924.90 -5.10 (-0.26%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,571.01 -128.78 (-0.69%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2022-12-30 12:03PM EST | 30.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XHB250117C00040000 | 2023-01-26 3:59PM EST | 40.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XHB250117C00045000 | 2023-01-26 2:33PM EST | 45.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XHB250117C00050000 | 2023-01-25 1:22PM EST | 50.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XHB250117C00056000 | 2022-12-28 9:54AM EST | 56.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB250117C00057000 | 2022-11-11 10:24AM EST | 57.00 | 16.27 | 12.50 | 17.50 | 0.00 | - | 1 | 12 | 35.46% |
| XHB250117C00060000 | 2023-01-26 11:15AM EST | 60.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB250117C00061000 | 2022-11-10 1:06PM EST | 61.00 | 13.34 | 10.00 | 15.00 | 0.00 | - | 168 | 84 | 33.96% |
| XHB250117C00065000 | 2022-12-22 2:10PM EST | 65.00 | 10.09 | 9.50 | 14.50 | 0.00 | - | - | 2 | 37.60% |
| XHB250117C00070000 | 2023-01-23 11:12AM EST | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XHB250117C00072000 | 2022-11-28 2:31PM EST | 72.00 | 7.90 | 2.40 | 11.70 | 0.00 | - | - | 1 | 37.14% |
| XHB250117C00075000 | 2023-01-23 11:06AM EST | 75.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XHB250117C00085000 | 2022-12-22 2:10PM EST | 85.00 | 3.84 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 34.34% |
| XHB250117C00090000 | 2023-01-19 9:44AM EST | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB250117C00095000 | 2023-01-19 1:40PM EST | 95.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2023-01-26 10:15AM EST | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB250117P00035000 | 2023-01-20 12:20PM EST | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB250117P00040000 | 2023-01-19 12:27PM EST | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB250117P00045000 | 2023-01-26 10:21AM EST | 45.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB250117P00049000 | 2023-01-26 10:21AM EST | 49.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB250117P00050000 | 2023-01-20 2:05PM EST | 50.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XHB250117P00054000 | 2022-09-26 2:00PM EST | 54.00 | 9.00 | 7.50 | 7.90 | 0.00 | - | 1 | 2 | 39.80% |
| XHB250117P00055000 | 2023-01-18 9:30AM EST | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XHB250117P00056000 | 2022-11-10 9:42AM EST | 56.00 | 7.99 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 43.46% |
| XHB250117P00057000 | 2022-10-27 10:12AM EST | 57.00 | 8.93 | 2.80 | 12.30 | 0.00 | - | - | 0 | 49.06% |
| XHB250117P00058000 | 2022-11-28 3:33PM EST | 58.00 | 8.50 | 3.80 | 13.30 | 0.00 | - | 1 | 1 | 50.45% |
| XHB250117P00059000 | 2022-12-12 2:06PM EST | 59.00 | 8.62 | 2.40 | 12.00 | 0.00 | - | - | 1 | 44.74% |
| XHB250117P00060000 | 2023-01-19 12:07PM EST | 60.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XHB250117P00062000 | 2022-12-20 9:48AM EST | 62.00 | 10.50 | 7.95 | 8.85 | 0.00 | - | 20 | 27 | 30.68% |
| XHB250117P00063000 | 2023-01-20 3:38PM EST | 63.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| XHB250117P00064000 | 2022-12-15 1:30PM EST | 64.00 | 10.60 | 3.75 | 13.25 | 0.00 | - | - | 43 | 40.09% |
| XHB250117P00065000 | 2022-12-12 12:54PM EST | 65.00 | 11.20 | 5.00 | 14.95 | 0.00 | - | 70 | 62 | 43.24% |
| XHB250117P00068000 | 2022-12-19 10:07AM EST | 68.00 | 13.60 | 6.10 | 15.50 | 0.00 | - | - | 1 | 39.62% |
| XHB250117P00070000 | 2022-11-16 11:37AM EST | 70.00 | 14.35 | 11.50 | 16.50 | 0.00 | - | - | 1 | 38.89% |
| XHB250117P00085000 | 2022-12-16 9:56AM EST | 85.00 | 24.45 | 15.60 | 25.55 | 0.00 | - | 1 | 1 | 34.60% |
© 2023 Yahoo. All rights reserved.
