XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230602C000630002023-05-26 10:19AM EDT63.006.970.000.000.00-100.00%
XHB230602C000640002023-05-12 10:46AM EDT64.007.310.000.000.00-100.00%
XHB230602C000650002023-05-26 10:35AM EDT65.005.080.000.000.00-100.00%
XHB230602C000665002023-05-25 11:54AM EDT66.503.350.000.000.00--00.00%
XHB230602C000670002023-05-12 3:17PM EDT67.004.030.000.000.00-100.00%
XHB230602C000675002023-04-21 3:42PM EDT67.503.402.307.000.00-6448108.40%
XHB230602C000680002023-05-24 2:17PM EDT68.002.110.000.000.00-200.00%
XHB230602C000685002023-05-23 1:30PM EDT68.502.100.000.000.00-300.00%
XHB230602C000690002023-05-26 3:25PM EDT69.001.760.000.000.00-100.00%
XHB230602C000695002023-05-26 12:56PM EDT69.501.250.000.000.00-1500.00%
XHB230602C000700002023-05-26 3:59PM EDT70.001.040.000.000.00-1500.00%
XHB230602C000705002023-05-26 3:50PM EDT70.500.810.000.000.00-15701.56%
XHB230602C000710002023-05-26 3:25PM EDT71.000.560.000.000.00-803.13%
XHB230602C000715002023-05-26 2:38PM EDT71.500.330.000.000.00-606.25%
XHB230602C000720002023-05-26 12:47PM EDT72.000.200.000.000.00-606.25%
XHB230602C000725002023-05-17 1:22PM EDT72.500.880.000.000.00-106.25%
XHB230602C000730002023-05-26 2:35PM EDT73.000.060.000.000.00-1012.50%
XHB230602C000735002023-05-26 11:06AM EDT73.500.050.000.000.00-2012.50%
XHB230602C000740002023-05-22 3:49PM EDT74.000.140.000.000.00-3012.50%
XHB230602C000750002023-05-23 1:24PM EDT75.000.020.000.000.00-2012.50%
XHB230602C000760002023-05-12 1:56PM EDT76.000.080.000.000.00-2025.00%
XHB230602C000770002023-05-22 10:08AM EDT77.000.120.000.000.00-8025.00%
XHB230602C000800002023-04-24 10:28AM EDT80.000.110.000.040.00--156.25%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230602P000500002023-04-26 12:32PM EDT50.000.050.004.800.00--1371.19%
XHB230602P000570002023-04-26 2:48PM EDT57.000.250.004.800.00--1270.80%
XHB230602P000600002023-05-23 2:14PM EDT60.000.060.000.000.00-1025.00%
XHB230602P000620002023-05-12 2:29PM EDT62.000.640.000.000.00-5025.00%
XHB230602P000630002023-05-15 11:36AM EDT63.000.220.000.000.00-2025.00%
XHB230602P000635002023-05-12 9:30AM EDT63.500.180.000.000.00-1025.00%
XHB230602P000640002023-05-16 10:04AM EDT64.000.300.000.000.00-2025.00%
XHB230602P000645002023-05-10 1:24PM EDT64.500.310.000.000.00-10025.00%
XHB230602P000650002023-05-23 3:58PM EDT65.000.150.000.000.00-2025.00%
XHB230602P000655002023-05-23 2:39PM EDT65.500.200.000.000.00--012.50%
XHB230602P000660002023-05-26 10:35AM EDT66.000.100.000.000.00-5012.50%
XHB230602P000665002023-05-16 10:04AM EDT66.500.320.000.000.00-1012.50%
XHB230602P000670002023-05-23 1:01PM EDT67.000.290.000.000.00-2012.50%
XHB230602P000675002023-05-22 10:54AM EDT67.500.280.000.000.00-2012.50%
XHB230602P000680002023-05-24 12:31PM EDT68.000.630.000.000.00-1206.25%
XHB230602P000685002023-05-26 2:33PM EDT68.500.360.000.000.00-106.25%
XHB230602P000690002023-05-26 3:53PM EDT69.000.440.000.000.00-1006.25%
XHB230602P000695002023-05-26 12:44PM EDT69.500.670.000.000.00-1403.13%
XHB230602P000700002023-05-26 3:44PM EDT70.000.740.000.000.00-4700.78%
XHB230602P000705002023-05-26 3:40PM EDT70.501.000.000.000.00-4500.00%
XHB230602P000710002023-05-26 3:24PM EDT71.001.270.000.000.00-9900.00%
XHB230602P000715002023-05-26 3:21PM EDT71.501.580.000.000.00-100.00%
XHB230602P000720002023-05-26 3:01PM EDT72.001.960.000.000.00-2200.00%
XHB230602P000725002023-05-24 3:53PM EDT72.503.000.000.000.00-300.00%
XHB230602P000730002023-05-25 3:31PM EDT73.003.200.000.000.00-100.00%
XHB230602P000750002023-05-26 11:51AM EDT75.005.110.000.000.00-100.00%