UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.22+0.29 (+0.38%)
At close: 4:00PM EDT
77.20 -0.02 (-0.03%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121C000150002020-10-06 11:14AM EDT15.0040.870.000.000.00-10150.00%
XHB220121C000200002020-06-22 12:58PM EDT20.0024.0028.2030.200.00-3160.00%
XHB220121C000250002020-10-09 9:30AM EDT25.0032.2131.3032.400.00-11110.00%
XHB220121C000300002021-06-03 11:43AM EDT30.0043.3939.3043.500.00-3260.00%
XHB220121C000310002020-08-25 3:30PM EDT31.0024.0021.4022.800.00-1241390.00%
XHB220121C000320002020-09-24 9:42AM EDT32.0020.6024.0024.900.00-1360.00%
XHB220121C000330002020-09-24 9:38AM EDT33.0019.6823.1024.100.00-170.00%
XHB220121C000340002020-09-29 10:33AM EDT34.0020.8018.8019.300.00-1410.00%
XHB220121C000350002021-04-30 11:27AM EDT35.0040.5037.6042.400.00-28880.18%
XHB220121C000360002020-06-17 2:27PM EDT36.0012.7513.5015.600.00-110.00%
XHB220121C000370002020-09-01 3:08PM EDT37.0018.8519.0019.300.00-120.00%
XHB220121C000380002020-09-21 2:43PM EDT38.0015.9718.5019.200.00-4190.00%
XHB220121C000390002021-06-14 11:42AM EDT39.0032.6230.4034.500.00-600.00%
XHB220121C000400002021-06-10 3:02PM EDT40.0032.8031.1031.900.00-5220.00%
XHB220121C000410002020-09-03 10:53AM EDT41.0014.9116.0017.300.00-15190.00%
XHB220121C000420002020-10-13 12:41PM EDT42.0017.3415.7016.000.00-340.00%
XHB220121C000430002021-03-25 10:23AM EDT43.0023.7829.5034.400.00-210861.23%
XHB220121C000440002021-04-12 3:51PM EDT44.0030.0726.7031.500.00-15240.00%
XHB220121C000450002021-06-14 10:36AM EDT45.0027.0426.3026.800.00-2600.00%
XHB220121C000460002020-07-09 4:55PM EDT46.005.600.000.000.00--100.00%
XHB220121C000470002021-04-12 2:18PM EDT47.0026.8723.7028.500.00-113980.00%
XHB220121C000480002020-10-07 2:41PM EDT48.0011.6011.5012.800.00-1270.00%
XHB220121C000490002021-01-12 10:38AM EDT49.0012.800.000.000.00-12730.00%
XHB220121C000500002021-06-21 12:10PM EDT50.0021.7021.6022.000.00-52910.00%
XHB220121C000510002021-04-13 12:35PM EDT51.0023.0023.6024.300.00-30510.00%
XHB220121C000520002021-06-21 2:51PM EDT52.0019.9619.7020.200.00-10150.00%
XHB220121C000530002020-11-03 4:36PM EDT53.008.000.000.000.00-200.00%
XHB220121C000540002020-09-24 1:15PM EDT54.006.807.708.500.00-42370.00%
XHB220121C000550002020-11-05 1:39PM EDT55.006.050.000.000.00-100.00%
XHB220121C000560002021-06-04 3:16PM EDT56.0018.2316.2016.500.00-1150.00%
XHB220121C000570002021-05-05 1:14PM EDT57.0020.8015.0019.600.00-1890.00%
XHB220121C000580002021-06-17 12:55PM EDT58.0013.2014.4014.700.00-11120.00%
XHB220121C000600002021-06-23 3:41PM EDT60.0013.0712.7013.000.00-53760.00%
XHB220121C000650002020-11-10 4:49PM EDT65.002.780.000.000.00-300.00%
XHB220121C000700002021-06-24 10:01AM EDT70.005.645.605.90-0.46-7.54%32,1120.00%
XHB220121C000750002021-06-22 3:50PM EDT75.003.503.203.400.00-261113.97%
XHB220121C000800002021-06-21 10:44AM EDT80.001.701.651.800.00-116819.18%
XHB220121C000850002021-06-23 12:17PM EDT85.000.850.700.850.00-1089821.31%
XHB220121C000900002021-06-18 4:01PM EDT90.000.400.250.400.00-319123.05%
XHB220121C000950002021-06-09 12:29PM EDT95.000.390.150.750.00-130533.81%
XHB220121C001000002021-06-11 4:00PM EDT100.000.400.050.40+0.25+166.67%623433.94%
XHB220121C001050002021-05-11 9:31AM EDT105.000.300.000.250.00-3335.25%
XHB220121C001200002021-05-17 12:00AM EDT120.000.75-0.000.00--025.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220121P000150002020-11-10 2:59PM EDT15.000.090.000.000.00-1050.00%
XHB220121P000200002020-12-31 4:51PM EDT20.000.150.000.200.00-4129121.48%
XHB220121P000250002021-03-30 10:02AM EDT25.000.050.000.500.00-3221117.38%
XHB220121P000300002020-11-10 4:57PM EDT30.000.670.000.000.00-6050.00%
XHB220121P000310002021-03-15 1:50PM EDT31.000.250.000.900.00-4090107.32%
XHB220121P000320002021-02-16 4:30PM EDT32.000.500.005.000.00-27159.42%
XHB220121P000330002020-09-21 3:37PM EDT33.001.750.951.350.00-1010124.02%
XHB220121P000340002021-01-15 3:14PM EDT34.000.570.350.600.00-1598.54%
XHB220121P000350002021-02-23 1:00PM EDT35.000.720.005.000.00-1022145.63%
XHB220121P000360002020-07-09 4:55PM EDT36.007.000.000.000.00-15825.00%
XHB220121P000390002020-07-09 4:55PM EDT39.002.550.000.000.00--025.00%
XHB220121P000400002020-10-15 1:27PM EDT40.002.000.000.000.00-2025.00%
XHB220121P000410002021-02-19 11:25AM EDT41.001.400.005.000.00-13121.53%
XHB220121P000420002020-09-28 12:10PM EDT42.003.303.203.500.00-10130.74%
XHB220121P000430002021-05-13 9:30AM EDT43.000.370.000.300.00-112759.47%
XHB220121P000440002021-06-01 3:50PM EDT44.000.250.050.300.00-112058.89%
XHB220121P000450002021-06-02 1:43PM EDT45.000.250.050.350.00-124558.11%
XHB220121P000460002020-09-17 2:13PM EDT46.004.803.103.700.00-3101116.46%
XHB220121P000470002021-06-14 12:43PM EDT47.000.400.050.350.00-145254.00%
XHB220121P000480002020-10-09 11:22AM EDT48.004.153.504.200.00-297115.02%
XHB220121P000490002021-06-17 12:16PM EDT49.000.550.350.450.00-1757.13%
XHB220121P000500002021-06-23 1:33PM EDT50.000.500.400.550.00-301,78257.08%
XHB220121P000510002021-04-14 10:50AM EDT51.000.700.601.200.00-110164.21%
XHB220121P000520002021-05-19 2:33PM EDT52.001.000.700.850.00-62059.42%
XHB220121P000530002021-06-17 12:16PM EDT53.000.900.600.750.00-1455.15%
XHB220121P000540002021-02-12 2:54PM EDT54.003.100.055.000.00-121579.79%
XHB220121P000550002021-06-10 9:46AM EDT55.001.040.800.900.00-1002,73654.00%
XHB220121P000560002021-05-10 10:58AM EDT56.000.700.201.850.00-71154.59%
XHB220121P000570002020-10-16 10:16AM EDT57.007.400.000.000.00-3012.50%
XHB220121P000580002021-06-15 12:24PM EDT58.001.501.201.300.00-71,38453.25%
XHB220121P000600002021-06-17 2:39PM EDT60.001.651.501.650.00-237852.64%
XHB220121P000650002021-06-23 3:17PM EDT65.002.782.652.800.00-191,22051.78%
XHB220121P000700002021-06-21 10:03AM EDT70.004.984.404.700.00-291852.47%
XHB220121P000800002021-06-22 3:35PM EDT80.0010.2810.3010.600.00-115257.96%
XHB220121P000850002021-05-10 2:29PM EDT85.009.1011.5016.000.00-91358.45%
XHB220121P000950002021-06-18 11:45AM EDT95.0024.6022.7025.000.00-63977.45%
XHB220121P001000002021-05-18 2:35PM EDT100.0026.4028.9031.200.00-10393.48%
XHB220121P001100002021-04-19 9:44AM EDT110.0035.300.000.000.00--10.00%