UK markets open in 4 hours 50 minutes
NIKKEI 225
27,350.84 +230.34 (+0.85%) HANG SENG
18,044.15 -43.82 (-0.24%) CRUDE OIL
87.95 +0.19 (+0.22%) GOLD FUTURES
1,730.20 +9.40 (+0.55%) DOW
30,273.87 -42.43 (-0.14%) BTC-GBP
17,962.40 +77.10 (+0.43%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221007C00050000 | 2022-09-26 9:45AM EDT | 50.00 | 5.49 | 6.70 | 11.30 | 0.00 | - | - | 1 | 147.66% |
| XHB221007C00052000 | 2022-09-30 12:58PM EDT | 52.00 | 3.80 | 5.20 | 8.90 | 0.00 | - | 5 | 5 | 126.95% |
| XHB221007C00054000 | 2022-09-28 9:32AM EDT | 54.00 | 1.90 | 4.40 | 5.20 | 0.00 | - | 27 | 37 | 113.28% |
| XHB221007C00055000 | 2022-10-04 2:33PM EDT | 55.00 | 4.09 | 3.70 | 4.20 | 0.00 | - | 21 | 67 | 69.14% |
| XHB221007C00055500 | 2022-10-05 1:56PM EDT | 55.50 | 3.36 | 3.00 | 3.60 | -0.47 | -12.27% | 1 | 9 | 78.91% |
| XHB221007C00056000 | 2022-10-05 9:57AM EDT | 56.00 | 2.65 | 2.55 | 3.30 | +0.12 | +4.74% | 11 | 116 | 51.95% |
| XHB221007C00056500 | 2022-10-05 3:07PM EDT | 56.50 | 2.78 | 2.10 | 2.75 | +0.23 | +9.02% | 1 | 82 | 74.41% |
| XHB221007C00057000 | 2022-10-04 12:10PM EDT | 57.00 | 2.44 | 1.85 | 2.20 | 0.00 | - | 15 | 56 | 61.33% |
| XHB221007C00057500 | 2022-10-05 9:37AM EDT | 57.50 | 1.43 | 1.35 | 1.75 | -0.15 | -9.49% | 20 | 13 | 55.18% |
| XHB221007C00058000 | 2022-10-05 1:28PM EDT | 58.00 | 1.27 | 1.00 | 1.35 | -0.08 | -5.93% | 2 | 27 | 50.98% |
| XHB221007C00058500 | 2022-10-04 1:30PM EDT | 58.50 | 1.13 | 0.70 | 1.05 | 0.00 | - | 21 | 40 | 50.88% |
| XHB221007C00059000 | 2022-10-05 3:29PM EDT | 59.00 | 0.79 | 0.45 | 1.45 | -0.20 | -20.20% | 6 | 26 | 59.67% |
| XHB221007C00059500 | 2022-10-04 12:54PM EDT | 59.50 | 0.65 | 0.30 | 1.15 | 0.00 | - | 15 | 19 | 58.98% |
| XHB221007C00060000 | 2022-10-04 11:57AM EDT | 60.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 25 | 42.58% |
| XHB221007C00060500 | 2022-10-03 11:42AM EDT | 60.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 43.36% |
| XHB221007C00061000 | 2022-10-05 3:40PM EDT | 61.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 2 | 25 | 46.09% |
| XHB221007C00061500 | 2022-09-20 3:36PM EDT | 61.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 22 | 58 | 47.07% |
| XHB221007C00062000 | 2022-10-04 11:57AM EDT | 62.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 59.38% |
| XHB221007C00062500 | 2022-09-19 11:38AM EDT | 62.50 | 0.47 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 139.45% |
| XHB221007C00063000 | 2022-09-13 10:51AM EDT | 63.00 | 0.69 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 55.86% |
| XHB221007C00063500 | 2022-09-19 11:47AM EDT | 63.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 4 | 26 | 74.22% |
| XHB221007C00064000 | 2022-09-19 11:41AM EDT | 64.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| XHB221007C00064500 | 2022-09-16 12:09PM EDT | 64.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 28 | 62.50% |
| XHB221007C00065000 | 2022-09-07 3:04PM EDT | 65.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 67.19% |
| XHB221007C00066000 | 2022-09-21 12:37PM EDT | 66.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 75.78% |
| XHB221007C00066500 | 2022-08-26 10:55AM EDT | 66.50 | 1.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 201.47% |
| XHB221007C00067000 | 2022-08-31 10:38AM EDT | 67.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.59% |
| XHB221007C00067500 | 2022-08-26 12:38PM EDT | 67.50 | 0.68 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 105.08% |
| XHB221007C00080000 | 2022-09-19 1:51PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 173.44% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB221007P00035000 | 2022-10-05 12:18PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 12 | 80 | 290.63% |
| XHB221007P00047000 | 2022-09-21 10:13AM EDT | 47.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 5 | 170.31% |
| XHB221007P00049000 | 2022-09-29 9:30AM EDT | 49.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 2 | 150.00% |
| XHB221007P00050000 | 2022-09-30 9:50AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 103.13% |
| XHB221007P00051000 | 2022-10-04 9:59AM EDT | 51.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 103.13% |
| XHB221007P00052000 | 2022-10-05 9:48AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 2 | 121 | 50.00% |
| XHB221007P00053000 | 2022-10-04 11:36AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 70.31% |
| XHB221007P00054000 | 2022-10-04 3:10PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 135 | 59.38% |
| XHB221007P00055000 | 2022-10-05 1:44PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 31 | 303 | 55.47% |
| XHB221007P00055500 | 2022-10-04 9:33AM EDT | 55.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 54.10% |
| XHB221007P00056000 | 2022-10-05 3:54PM EDT | 56.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 567 | 381 | 51.17% |
| XHB221007P00056500 | 2022-10-05 12:20PM EDT | 56.50 | 0.14 | 0.05 | 0.15 | -0.04 | -22.22% | 2 | 138 | 50.00% |
| XHB221007P00057000 | 2022-10-05 12:16PM EDT | 57.00 | 0.25 | 0.05 | 0.20 | -0.02 | -7.41% | 6 | 110 | 46.88% |
| XHB221007P00057500 | 2022-10-05 9:47AM EDT | 57.50 | 0.40 | 0.00 | 0.30 | -0.83 | -67.48% | 3 | 65 | 46.09% |
| XHB221007P00058000 | 2022-10-05 12:47PM EDT | 58.00 | 0.44 | 0.25 | 0.40 | -0.06 | -12.00% | 16 | 36 | 42.77% |
| XHB221007P00058500 | 2022-10-05 3:16PM EDT | 58.50 | 0.40 | 0.40 | 0.60 | -0.25 | -38.46% | 1 | 27 | 43.26% |
| XHB221007P00059000 | 2022-10-05 3:20PM EDT | 59.00 | 0.54 | 0.60 | 0.90 | -0.32 | -37.21% | 10 | 324 | 46.39% |
| XHB221007P00059500 | 2022-10-05 11:56AM EDT | 59.50 | 1.40 | 0.85 | 1.25 | +0.40 | +40.00% | 3 | 6 | 49.71% |
| XHB221007P00060000 | 2022-09-30 3:55PM EDT | 60.00 | 5.20 | 1.15 | 1.45 | 0.00 | - | 1 | 34 | 40.43% |
| XHB221007P00060500 | 2022-09-21 2:48PM EDT | 60.50 | 2.95 | 1.50 | 1.90 | 0.00 | - | 1 | 8 | 44.92% |
| XHB221007P00061000 | 2022-09-14 10:13AM EDT | 61.00 | 3.75 | 1.85 | 2.55 | 0.00 | - | 1 | 6 | 64.65% |
| XHB221007P00061500 | 2022-09-21 1:44PM EDT | 61.50 | 3.80 | 2.30 | 3.10 | 0.00 | - | 3 | 28 | 76.56% |
| XHB221007P00062000 | 2022-09-22 12:54PM EDT | 62.00 | 6.26 | 2.40 | 3.50 | 0.00 | - | 2 | 2 | 76.07% |
| XHB221007P00062500 | 2022-09-21 1:44PM EDT | 62.50 | 4.60 | 1.50 | 5.50 | 0.00 | - | 3 | 0 | 186.82% |
| XHB221007P00063000 | 2022-08-29 10:17AM EDT | 63.00 | 3.65 | 7.20 | 9.10 | 0.00 | - | 1 | 0 | 324.61% |
| XHB221007P00063500 | 2022-08-31 10:03AM EDT | 63.50 | 4.42 | 6.60 | 10.50 | 0.00 | - | 1 | 0 | 328.61% |
| XHB221007P00064500 | 2022-09-07 9:44AM EDT | 64.50 | 5.60 | 4.40 | 7.10 | 0.00 | - | - | 0 | 75.39% |
| XHB221007P00065000 | 2022-09-19 10:03AM EDT | 65.00 | 6.95 | 5.70 | 7.50 | 0.00 | - | 1 | 0 | 126.17% |
| XHB221007P00068500 | 2022-09-01 11:12AM EDT | 68.50 | 9.53 | 11.00 | 15.90 | 0.00 | - | 1 | 0 | 409.57% |
| XHB221007P00069000 | 2022-09-02 9:39AM EDT | 69.00 | 8.89 | 12.00 | 16.50 | 0.00 | - | 3 | 0 | 435.74% |
| XHB221007P00070000 | 2022-09-22 12:18PM EDT | 70.00 | 14.27 | 10.70 | 11.60 | 0.00 | - | - | 0 | 184.38% |
© 2022 Yahoo. All rights reserved.
