UK markets open in 4 hours 50 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
58.82-0.50 (-0.84%)
At close: 04:00PM EDT
58.67 -0.15 (-0.26%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221007C000500002022-09-26 9:45AM EDT50.005.496.7011.300.00--1147.66%
XHB221007C000520002022-09-30 12:58PM EDT52.003.805.208.900.00-55126.95%
XHB221007C000540002022-09-28 9:32AM EDT54.001.904.405.200.00-2737113.28%
XHB221007C000550002022-10-04 2:33PM EDT55.004.093.704.200.00-216769.14%
XHB221007C000555002022-10-05 1:56PM EDT55.503.363.003.60-0.47-12.27%1978.91%
XHB221007C000560002022-10-05 9:57AM EDT56.002.652.553.30+0.12+4.74%1111651.95%
XHB221007C000565002022-10-05 3:07PM EDT56.502.782.102.75+0.23+9.02%18274.41%
XHB221007C000570002022-10-04 12:10PM EDT57.002.441.852.200.00-155661.33%
XHB221007C000575002022-10-05 9:37AM EDT57.501.431.351.75-0.15-9.49%201355.18%
XHB221007C000580002022-10-05 1:28PM EDT58.001.271.001.35-0.08-5.93%22750.98%
XHB221007C000585002022-10-04 1:30PM EDT58.501.130.701.050.00-214050.88%
XHB221007C000590002022-10-05 3:29PM EDT59.000.790.451.45-0.20-20.20%62659.67%
XHB221007C000595002022-10-04 12:54PM EDT59.500.650.301.150.00-151958.98%
XHB221007C000600002022-10-04 11:57AM EDT60.000.500.150.300.00-12542.58%
XHB221007C000605002022-10-03 11:42AM EDT60.500.050.050.200.00-1843.36%
XHB221007C000610002022-10-05 3:40PM EDT61.000.100.000.15-0.08-44.44%22546.09%
XHB221007C000615002022-09-20 3:36PM EDT61.500.400.000.100.00-225847.07%
XHB221007C000620002022-10-04 11:57AM EDT62.000.070.000.150.00-11859.38%
XHB221007C000625002022-09-19 11:38AM EDT62.500.470.002.150.00-35139.45%
XHB221007C000630002022-09-13 10:51AM EDT63.000.690.000.050.00-131355.86%
XHB221007C000635002022-09-19 11:47AM EDT63.500.270.000.250.00-42674.22%
XHB221007C000640002022-09-19 11:41AM EDT64.000.220.000.000.00-31825.00%
XHB221007C000645002022-09-16 12:09PM EDT64.500.150.000.050.00-132862.50%
XHB221007C000650002022-09-07 3:04PM EDT65.000.550.000.050.00-83967.19%
XHB221007C000660002022-09-21 12:37PM EDT66.000.100.000.050.00-11675.78%
XHB221007C000665002022-08-26 10:55AM EDT66.501.050.002.150.00-55201.47%
XHB221007C000670002022-08-31 10:38AM EDT67.000.400.000.050.00--183.59%
XHB221007C000675002022-08-26 12:38PM EDT67.500.680.000.150.00-1010105.08%
XHB221007C000800002022-09-19 1:51PM EDT80.000.050.000.050.00--1173.44%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB221007P000350002022-10-05 12:18PM EDT35.000.010.000.05-0.01-50.00%1280290.63%
XHB221007P000470002022-09-21 10:13AM EDT47.000.090.000.200.00--5170.31%
XHB221007P000490002022-09-29 9:30AM EDT49.000.060.000.250.00--2150.00%
XHB221007P000500002022-09-30 9:50AM EDT50.000.100.000.050.00-89103.13%
XHB221007P000510002022-10-04 9:59AM EDT51.000.040.000.100.00-26103.13%
XHB221007P000520002022-10-05 9:48AM EDT52.000.020.000.00-0.02-50.00%212150.00%
XHB221007P000530002022-10-04 11:36AM EDT53.000.050.000.050.00-22570.31%
XHB221007P000540002022-10-04 3:10PM EDT54.000.050.000.050.00-1813559.38%
XHB221007P000550002022-10-05 1:44PM EDT55.000.050.000.10-0.05-50.00%3130355.47%
XHB221007P000555002022-10-04 9:33AM EDT55.500.170.000.150.00-22954.10%
XHB221007P000560002022-10-05 3:54PM EDT56.000.070.050.10-0.05-41.67%56738151.17%
XHB221007P000565002022-10-05 12:20PM EDT56.500.140.050.15-0.04-22.22%213850.00%
XHB221007P000570002022-10-05 12:16PM EDT57.000.250.050.20-0.02-7.41%611046.88%
XHB221007P000575002022-10-05 9:47AM EDT57.500.400.000.30-0.83-67.48%36546.09%
XHB221007P000580002022-10-05 12:47PM EDT58.000.440.250.40-0.06-12.00%163642.77%
XHB221007P000585002022-10-05 3:16PM EDT58.500.400.400.60-0.25-38.46%12743.26%
XHB221007P000590002022-10-05 3:20PM EDT59.000.540.600.90-0.32-37.21%1032446.39%
XHB221007P000595002022-10-05 11:56AM EDT59.501.400.851.25+0.40+40.00%3649.71%
XHB221007P000600002022-09-30 3:55PM EDT60.005.201.151.450.00-13440.43%
XHB221007P000605002022-09-21 2:48PM EDT60.502.951.501.900.00-1844.92%
XHB221007P000610002022-09-14 10:13AM EDT61.003.751.852.550.00-1664.65%
XHB221007P000615002022-09-21 1:44PM EDT61.503.802.303.100.00-32876.56%
XHB221007P000620002022-09-22 12:54PM EDT62.006.262.403.500.00-2276.07%
XHB221007P000625002022-09-21 1:44PM EDT62.504.601.505.500.00-30186.82%
XHB221007P000630002022-08-29 10:17AM EDT63.003.657.209.100.00-10324.61%
XHB221007P000635002022-08-31 10:03AM EDT63.504.426.6010.500.00-10328.61%
XHB221007P000645002022-09-07 9:44AM EDT64.505.604.407.100.00--075.39%
XHB221007P000650002022-09-19 10:03AM EDT65.006.955.707.500.00-10126.17%
XHB221007P000685002022-09-01 11:12AM EDT68.509.5311.0015.900.00-10409.57%
XHB221007P000690002022-09-02 9:39AM EDT69.008.8912.0016.500.00-30435.74%
XHB221007P000700002022-09-22 12:18PM EDT70.0014.2710.7011.600.00--0184.38%