UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.09+0.39 (+0.52%)
As of 12:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210806C000670002021-07-28 10:20AM EDT67.005.908.909.300.00-1471.88%
XHB210806C000700002021-07-29 11:26AM EDT70.005.046.106.400.00--380.47%
XHB210806C000705002021-07-20 3:13PM EDT70.502.555.405.800.00-2280.86%
XHB210806C000710002021-07-29 12:29PM EDT71.004.804.905.200.00-2463.87%
XHB210806C000715002021-07-29 1:25PM EDT71.504.304.404.900.00-1051.56%
XHB210806C000720002021-07-26 3:26PM EDT72.002.103.904.600.00-1259.18%
XHB210806C000730002021-08-04 9:30AM EDT73.003.502.753.200.00-1443.36%
XHB210806C000735002021-07-23 2:13PM EDT73.501.582.452.700.00-4637.89%
XHB210806C000740002021-08-04 9:30AM EDT74.002.281.752.400.00-102246.78%
XHB210806C000745002021-08-03 9:30AM EDT74.501.251.501.700.00-13626.76%
XHB210806C000750002021-08-05 10:07AM EDT75.001.601.001.30+0.50+45.45%26627.15%
XHB210806C000755002021-08-03 3:19PM EDT75.500.750.700.900.00-216924.81%
XHB210806C000760002021-08-05 11:07AM EDT76.000.550.300.55+0.10+22.22%1510122.46%
XHB210806C000765002021-08-04 11:15AM EDT76.500.550.150.300.00-587121.19%
XHB210806C000770002021-08-04 2:43PM EDT77.000.150.050.150.00-276020.90%
XHB210806C000775002021-08-04 10:39AM EDT77.500.200.000.100.00-81723.44%
XHB210806C000780002021-08-04 10:21AM EDT78.000.100.000.050.00-51123.83%
XHB210806C000790002021-07-29 12:11PM EDT79.000.050.000.050.00--1032.81%
XHB210806C000800002021-07-30 9:40AM EDT80.000.060.000.050.00-101041.21%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB210806P000650002021-07-26 9:36AM EDT65.000.050.000.050.00-1596.88%
XHB210806P000665002021-07-28 3:36PM EDT66.500.280.000.050.00-1184.38%
XHB210806P000670002021-07-01 3:50PM EDT67.000.200.001.750.00-16180.96%
XHB210806P000675002021-07-27 9:43AM EDT67.500.100.000.050.00-242476.56%
XHB210806P000685002021-07-28 3:36PM EDT68.500.330.000.050.00-1167.97%
XHB210806P000690002021-07-26 10:27AM EDT69.000.190.000.050.00-61764.06%
XHB210806P000700002021-07-28 3:19PM EDT70.000.050.000.050.00-1356.25%
XHB210806P000710002021-07-22 10:17AM EDT71.000.690.000.850.00-1293.55%
XHB210806P000720002021-08-02 2:00PM EDT72.000.090.000.050.00-21544.92%
XHB210806P000725002021-07-19 9:33AM EDT72.503.350.000.050.00-2340.43%
XHB210806P000730002021-08-04 11:27AM EDT73.000.100.000.100.00-203242.19%
XHB210806P000735002021-08-02 3:25PM EDT73.500.210.000.100.00-121836.91%
XHB210806P000740002021-08-05 9:35AM EDT74.000.050.000.10-0.25-83.33%305131.64%
XHB210806P000745002021-08-04 10:49AM EDT74.500.100.000.100.00-11425.98%
XHB210806P000750002021-08-04 2:23PM EDT75.000.210.050.150.00-52423.54%
XHB210806P000755002021-08-02 11:15AM EDT75.500.200.150.25-0.30-60.00%1621.88%
XHB210806P000760002021-08-04 10:49AM EDT76.000.450.250.400.00-539619.73%
XHB210806P000765002021-08-03 3:31PM EDT76.500.740.550.700.00-507120.70%
XHB210806P000770002021-08-03 2:10PM EDT77.001.120.951.150.00-303525.98%
XHB210806P000775002021-07-26 11:27AM EDT77.503.611.301.600.00-2229.69%