XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200228C000400002020-01-15 2:51PM EST40.007.507.3010.400.00--1559.57%
XHB200228C000460002020-02-26 3:31PM EST46.000.120.000.140.00-40040151.95%
XHB200228C000465002020-02-24 11:40AM EST46.501.070.002.040.00-15161.13%
XHB200228C000470002020-02-25 2:54PM EST47.000.250.000.650.00-24105.08%
XHB200228C000475002020-02-24 12:39PM EST47.500.740.000.660.00-13114.84%
XHB200228C000480002020-02-25 2:54PM EST48.000.030.000.740.00-219128.91%
XHB200228C000485002020-02-24 1:15PM EST48.500.160.000.740.00-416137.89%
XHB200228C000490002020-02-25 10:33AM EST49.000.030.000.270.00-145110.16%
XHB200228C000495002020-02-24 12:11PM EST49.500.030.000.740.00-166154.69%
XHB200228C000500002020-02-18 3:04PM EST50.000.080.000.400.00-100201137.11%
XHB200228C000505002020-02-24 12:45PM EST50.500.020.000.520.00-10500154.49%
XHB200228C000510002020-02-20 9:36AM EST51.000.020.000.260.00-1605136.72%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200228P000405002020-02-05 11:20AM EST40.500.040.001.870.00-10174.02%
XHB200228P000415002020-01-22 9:35AM EST41.500.030.000.920.00--0100.20%
XHB200228P000420002020-02-10 12:00AM EST42.000.090.000.450.00--262.89%
XHB200228P000425002020-02-11 10:16AM EST42.500.030.050.450.00-4453.52%
XHB200228P000440002020-02-24 9:34AM EST44.000.030.170.840.00-4551.17%
XHB200228P000445002020-02-05 11:20AM EST44.500.340.421.090.00-16044.82%
XHB200228P000450002020-02-26 3:47PM EST45.000.470.751.550.00-1252.73%
XHB200228P000455002020-01-15 3:50PM EST45.500.340.000.520.00-110.00%
XHB200228P000460002020-02-25 3:43PM EST46.000.401.372.910.00-114110.16%
XHB200228P000465002020-02-21 9:53AM EST46.500.992.043.050.00-2882.81%
XHB200228P000470002020-02-26 3:00PM EST47.002.072.473.250.00-150.00%
XHB200228P000475002020-02-25 2:55PM EST47.501.302.943.800.00-1071160.00%
XHB200228P000480002020-02-25 11:57AM EST48.000.923.954.250.00-110.00%
XHB200228P000485002020-02-25 11:21AM EST48.501.474.504.850.00-241070.31%
XHB200228P000490002020-02-25 12:04PM EST49.001.824.805.600.00-52132.81%
XHB200228P000495002020-02-25 11:08AM EST49.502.195.406.400.00-14101.56%
XHB200228P000510002020-01-29 3:06PM EST51.002.706.307.750.00-10185.74%
XHB200228P000515002020-02-21 10:48AM EST51.502.576.708.500.00-33225.20%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more