SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
75.11+1.59 (+2.16%)
At close: 4:00PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210618C00048000 | 2020-11-04 11:34AM EDT | 48.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB210618C00051000 | 2020-11-06 1:43PM EDT | 51.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XHB210618C00055000 | 2020-11-06 11:43AM EDT | 55.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB210618C00056000 | 2020-11-10 10:43AM EDT | 56.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB210618C00057000 | 2020-11-10 3:03PM EDT | 57.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB210618C00058000 | 2020-11-06 11:43AM EDT | 58.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB210618C00059000 | 2020-10-20 12:34PM EDT | 59.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XHB210618C00060000 | 2020-11-10 4:37PM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB210618C00062000 | 2020-10-20 9:56AM EDT | 62.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB210618C00063000 | 2020-11-02 4:15PM EDT | 63.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XHB210618C00064000 | 2020-11-06 3:16PM EDT | 64.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB210618C00065000 | 2020-11-02 11:18AM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB210618C00067000 | 2020-10-20 10:52AM EDT | 67.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB210618C00080000 | 2020-10-27 9:47AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210618P00040000 | 2020-11-09 1:51PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XHB210618P00048000 | 2020-10-30 9:58AM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB210618P00049000 | 2020-11-04 4:43PM EDT | 49.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XHB210618P00051000 | 2020-11-02 4:26PM EDT | 51.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XHB210618P00052000 | 2020-11-04 4:43PM EDT | 52.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XHB210618P00053000 | 2020-11-10 2:52PM EDT | 53.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB210618P00055000 | 2020-11-10 3:01PM EDT | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| XHB210618P00056000 | 2020-10-27 10:23AM EDT | 56.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB210618P00057000 | 2020-10-22 11:35AM EDT | 57.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB210618P00058000 | 2020-10-20 3:06PM EDT | 58.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB210618P00059000 | 2020-10-19 10:20AM EDT | 59.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB210618P00060000 | 2020-11-09 11:21AM EDT | 60.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB210618P00061000 | 2020-11-03 4:42PM EDT | 61.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
