SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB260116C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 72.68 | 49.05 | 116.65 | 0.00 | - | 1 | 0 | 133.78% |
| XHB260116C00045000 | 2024-04-10 10:00AM EDT | 45.00 | 61.60 | 57.00 | 65.35 | 0.00 | - | - | 1 | 52.28% |
| XHB260116C00050000 | 2024-01-05 12:34PM EDT | 50.00 | 46.00 | 43.80 | 53.80 | 0.00 | - | 1 | 1 | 23.73% |
| XHB260116C00055000 | 2024-04-19 9:49AM EDT | 55.00 | 48.80 | 48.50 | 98.65 | 0.00 | - | 2 | 2 | 124.58% |
| XHB260116C00060000 | 2024-04-22 12:57PM EDT | 60.00 | 44.20 | 44.00 | 66.30 | 0.00 | - | 9 | 70 | 69.25% |
| XHB260116C00065000 | 2024-02-13 10:45AM EDT | 65.00 | 36.97 | 39.05 | 49.05 | 0.00 | - | 19 | 30 | 59.18% |
| XHB260116C00070000 | 2024-04-17 9:47AM EDT | 70.00 | 37.60 | 35.50 | 96.70 | 0.00 | - | 5 | 35 | 115.49% |
| XHB260116C00073000 | 2024-02-27 11:55AM EDT | 73.00 | 35.52 | 42.20 | 46.50 | 0.00 | - | 2 | 3 | 58.48% |
| XHB260116C00074000 | 2024-02-27 11:55AM EDT | 74.00 | 34.77 | 42.35 | 45.50 | 0.00 | - | 2 | 16 | 58.74% |
| XHB260116C00075000 | 2024-02-12 2:34PM EDT | 75.00 | 32.44 | 33.00 | 43.00 | 0.00 | - | 25 | 49 | 57.70% |
| XHB260116C00076000 | 2023-12-19 1:57PM EDT | 76.00 | 27.53 | 19.50 | 29.50 | 0.00 | - | 20 | 20 | 21.75% |
| XHB260116C00077000 | 2024-02-26 10:57AM EDT | 77.00 | 32.20 | 39.05 | 39.85 | 0.00 | - | 1 | 23 | 51.43% |
| XHB260116C00078000 | 2023-12-26 4:56PM EDT | 78.00 | 27.79 | 21.05 | 31.05 | 0.00 | - | 12 | 6 | 31.40% |
| XHB260116C00079000 | 2024-02-12 4:08PM EDT | 79.00 | 29.48 | 26.25 | 36.25 | 0.00 | - | 32 | 10 | 46.25% |
| XHB260116C00080000 | 2024-04-10 9:30AM EDT | 80.00 | 33.55 | 19.85 | 40.00 | 0.00 | - | 2 | 4 | 56.54% |
| XHB260116C00081000 | 2024-03-01 2:15PM EDT | 81.00 | 31.00 | 35.85 | 40.00 | 0.00 | - | 32 | 32 | 52.80% |
| XHB260116C00082000 | 2024-03-15 12:22PM EDT | 82.00 | 31.58 | 21.95 | 31.95 | 0.00 | - | 25 | 25 | 39.99% |
| XHB260116C00083000 | 2024-03-19 11:05AM EDT | 83.00 | 30.67 | 25.35 | 28.30 | 0.00 | - | 32 | 32 | 32.71% |
| XHB260116C00084000 | 2024-04-10 11:11AM EDT | 84.00 | 30.50 | 18.50 | 31.50 | 0.00 | - | - | 1 | 41.55% |
| XHB260116C00085000 | 2024-03-20 2:56PM EDT | 85.00 | 31.82 | 22.50 | 32.50 | 0.00 | - | 57 | 46 | 45.01% |
| XHB260116C00087000 | 2024-04-01 12:59PM EDT | 87.00 | 32.52 | 15.25 | 29.50 | 0.00 | - | 33 | 58 | 40.66% |
| XHB260116C00088000 | 2023-12-22 3:26PM EDT | 88.00 | 20.95 | 12.90 | 22.90 | 0.00 | - | 1 | 3 | 27.30% |
| XHB260116C00089000 | 2024-04-01 10:02AM EDT | 89.00 | 31.74 | 22.00 | 28.45 | 0.00 | - | 8 | 17 | 40.62% |
| XHB260116C00090000 | 2024-04-25 3:06PM EDT | 90.00 | 23.47 | 23.80 | 35.65 | 0.00 | - | 10 | 53 | 57.06% |
| XHB260116C00092000 | 2024-04-01 10:02AM EDT | 92.00 | 29.70 | 19.80 | 26.50 | 0.00 | - | - | 8 | 39.66% |
| XHB260116C00093000 | 2023-11-10 2:15PM EDT | 93.00 | 7.50 | 8.30 | 17.80 | 0.00 | - | 18 | 0 | 22.71% |
| XHB260116C00094000 | 2024-02-23 10:51AM EDT | 94.00 | 20.56 | 25.85 | 28.90 | 0.00 | - | 73 | 55 | 46.52% |
| XHB260116C00095000 | 2024-04-15 3:26PM EDT | 95.00 | 21.80 | 16.40 | 26.40 | 0.00 | - | 2 | 75 | 42.34% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 100.00 | 17.50 | 13.50 | 23.50 | 0.00 | - | 3 | 23 | 40.92% |
| XHB260116C00105000 | 2024-04-10 3:46PM EDT | 105.00 | 16.87 | 13.05 | 23.05 | 0.00 | - | 1 | 11 | 43.89% |
| XHB260116C00110000 | 2024-04-23 3:55PM EDT | 110.00 | 13.66 | 8.40 | 18.40 | 0.00 | - | 3 | 25 | 38.61% |
| XHB260116C00115000 | 2024-03-26 10:19AM EDT | 115.00 | 15.00 | 9.60 | 10.15 | 0.00 | - | 1 | 12 | 26.53% |
| XHB260116C00120000 | 2024-03-14 2:08PM EDT | 120.00 | 10.30 | 5.25 | 14.85 | 0.00 | - | 2 | 10 | 38.04% |
| XHB260116C00130000 | 2024-02-27 1:46PM EDT | 130.00 | 6.00 | 9.50 | 11.30 | 0.00 | - | 1 | 1 | 36.38% |
| XHB260116C00135000 | 2024-04-16 1:30PM EDT | 135.00 | 4.90 | 0.00 | 10.00 | 0.00 | - | 6 | 18 | 36.06% |
| XHB260116C00140000 | 2024-03-12 3:28PM EDT | 140.00 | 4.91 | 2.00 | 7.00 | 0.00 | - | 33 | 34 | 32.02% |
| XHB260116C00145000 | 2024-03-20 3:32PM EDT | 145.00 | 4.65 | 1.10 | 11.10 | 0.00 | - | 1 | 0 | 42.08% |
| XHB260116C00155000 | 2024-03-28 2:23PM EDT | 155.00 | 3.46 | 0.00 | 10.00 | 0.00 | - | 1 | 34 | 43.36% |
| XHB260116C00160000 | 2024-04-02 10:22AM EDT | 160.00 | 2.29 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 44.93% |
| XHB260116C00165000 | 2024-04-18 12:47PM EDT | 165.00 | 1.26 | 0.00 | 10.00 | 0.00 | - | 8 | 9 | 46.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB260116P00035000 | 2024-02-02 4:21PM EDT | 35.00 | 0.48 | 0.15 | 5.00 | 0.00 | - | 10 | 10 | 66.85% |
| XHB260116P00040000 | 2024-03-04 2:47PM EDT | 40.00 | 0.38 | 0.00 | 1.53 | 0.00 | - | 1 | 156 | 51.71% |
| XHB260116P00045000 | 2024-03-04 3:58PM EDT | 45.00 | 0.57 | 0.03 | 0.70 | 0.00 | - | 100 | 106 | 38.57% |
| XHB260116P00050000 | 2024-03-15 12:41PM EDT | 50.00 | 0.68 | 0.00 | 9.60 | 0.00 | - | 2 | 11 | 58.31% |
| XHB260116P00055000 | 2024-03-15 12:41PM EDT | 55.00 | 0.97 | 0.00 | 9.60 | 0.00 | - | 2 | 12 | 52.25% |
| XHB260116P00060000 | 2024-03-26 3:52PM EDT | 60.00 | 1.30 | 0.45 | 10.30 | 0.00 | - | 5 | 23 | 65.64% |
| XHB260116P00065000 | 2024-02-21 10:30AM EDT | 65.00 | 3.16 | 0.04 | 2.35 | 0.00 | - | 5 | 10 | 32.31% |
| XHB260116P00070000 | 2024-04-25 12:59PM EDT | 70.00 | 2.83 | 0.00 | 6.95 | 0.00 | - | 17 | 523 | 43.54% |
| XHB260116P00074000 | 2024-03-25 2:39PM EDT | 74.00 | 2.43 | 0.74 | 4.10 | 0.00 | - | 2 | 106 | 31.25% |
| XHB260116P00075000 | 2024-03-14 11:55AM EDT | 75.00 | 3.20 | 0.60 | 10.00 | 0.00 | - | 1 | 43 | 46.74% |
| XHB260116P00077000 | 2024-02-22 10:48AM EDT | 77.00 | 4.19 | 1.98 | 3.20 | 0.00 | - | 1 | 5 | 26.02% |
| XHB260116P00080000 | 2024-04-15 12:33PM EDT | 80.00 | 4.15 | 0.00 | 10.00 | 0.00 | - | 3 | 30 | 41.50% |
| XHB260116P00081000 | 2024-03-18 2:03PM EDT | 81.00 | 4.30 | 0.15 | 10.05 | 0.00 | - | 2 | 11 | 40.61% |
| XHB260116P00084000 | 2023-12-12 11:07AM EDT | 84.00 | 9.30 | 5.50 | 10.50 | 0.00 | - | - | 1 | 38.64% |
| XHB260116P00085000 | 2024-03-07 3:52PM EDT | 85.00 | 5.00 | 0.45 | 10.00 | 0.00 | - | 1 | 30 | 36.51% |
| XHB260116P00086000 | 2024-04-18 3:03PM EDT | 86.00 | 6.51 | 2.60 | 12.60 | 0.00 | - | - | 2 | 41.34% |
| XHB260116P00088000 | 2024-04-17 3:23PM EDT | 88.00 | 6.90 | 1.05 | 11.05 | 0.00 | - | 2 | 1 | 35.89% |
| XHB260116P00090000 | 2024-04-10 3:55PM EDT | 90.00 | 6.40 | 0.16 | 10.00 | 0.00 | - | 2 | 11 | 31.67% |
| XHB260116P00093000 | 2024-03-14 10:34AM EDT | 93.00 | 7.30 | 3.25 | 12.50 | 0.00 | - | 2 | 1 | 33.95% |
| XHB260116P00094000 | 2024-03-01 12:48PM EDT | 94.00 | 8.07 | 4.85 | 6.50 | 0.00 | - | 1 | 1 | 20.67% |
| XHB260116P00095000 | 2024-04-08 1:40PM EDT | 95.00 | 7.05 | 3.25 | 13.25 | 0.00 | - | 1 | 10 | 33.45% |
| XHB260116P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 11.03 | 5.00 | 15.00 | 0.00 | - | 12 | 496 | 31.71% |
| XHB260116P00105000 | 2024-04-17 1:17PM EDT | 105.00 | 13.65 | 7.15 | 17.15 | 0.00 | - | 1 | 1 | 30.39% |
| XHB260116P00110000 | 2024-04-01 9:30AM EDT | 110.00 | 11.45 | 9.15 | 17.20 | 0.00 | - | 1 | 16 | 24.84% |
| XHB260116P00120000 | 2024-02-21 11:01AM EDT | 120.00 | 23.54 | 11.65 | 18.10 | 0.00 | - | - | 10 | 12.40% |
| XHB260116P00125000 | 2024-03-22 10:06AM EDT | 125.00 | 19.68 | 21.40 | 31.40 | 0.00 | - | 15 | 15 | 31.85% |
| XHB260116P00130000 | 2024-02-29 2:08PM EDT | 130.00 | 27.97 | 20.60 | 23.45 | 0.00 | - | 2 | 2 | 0.00% |
| XHB260116P00135000 | 2024-02-06 12:04PM EDT | 135.00 | 40.05 | 22.70 | 32.70 | 0.00 | - | 2 | 0 | 16.68% |
| XHB260116P00140000 | 2024-02-20 4:38PM EDT | 140.00 | 41.60 | 24.40 | 34.40 | 0.00 | - | 1 | 0 | 0.00% |
| XHB260116P00145000 | 2024-04-12 10:11AM EDT | 145.00 | 41.15 | 21.20 | 61.20 | 0.00 | - | 2 | 2 | 58.67% |
| XHB260116P00150000 | 2024-04-26 11:39AM EDT | 150.00 | 46.25 | 42.85 | 50.00 | +0.45 | +0.98% | 22 | 31 | 27.95% |
| XHB260116P00155000 | 2024-04-10 9:57AM EDT | 155.00 | 49.70 | 46.15 | 56.15 | 0.00 | - | 2 | 61 | 32.31% |
| XHB260116P00160000 | 2024-03-20 12:21PM EDT | 160.00 | 53.15 | 54.35 | 64.35 | 0.00 | - | 1 | 0 | 40.99% |
© 2024 Yahoo. All rights reserved.