UK Markets close in 3 hrs 58 mins

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.18+2.35 (+3.23%)
At close: 03:59PM EST
75.30 +0.12 (+0.16%)
After hours: 06:18PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220128C000700002021-12-20 9:30AM EST70.0011.0011.4015.400.00--1352.10%
XHB220128C000760002021-12-31 3:19PM EST76.0010.106.709.700.00-545273.49%
XHB220128C000810002022-01-03 12:05PM EST81.003.852.405.500.00-10198.10%
XHB220128C000815002021-12-17 2:27PM EST81.503.302.005.200.00-11191.70%
XHB220128C000820002022-01-05 2:36PM EST82.003.161.705.00-1.34-29.78%133188.38%
XHB220128C000830002022-01-05 10:20AM EST83.003.200.505.00+0.25+8.47%34177.44%
XHB220128C000840002021-12-30 9:40AM EST84.003.220.804.900.00-1519190.14%
XHB220128C000845002021-12-30 10:50AM EST84.502.400.804.600.00--0189.26%
XHB220128C000850002022-01-04 9:35AM EST85.001.850.654.800.00-19194.53%
XHB220128C000855002022-01-05 2:33PM EST85.501.230.054.80-0.02-1.60%45187.79%
XHB220128C000860002021-12-21 2:21PM EST86.000.840.402.900.00-611161.72%
XHB220128C000865002021-12-30 12:34PM EST86.501.600.302.550.00--17156.10%
XHB220128C000870002022-01-05 10:52AM EST87.001.150.252.95+0.34+41.98%211167.29%
XHB220128C000875002022-01-05 2:33PM EST87.500.580.104.30-0.59-50.43%33195.41%
XHB220128C000880002022-01-03 3:05PM EST88.000.400.104.200.00-39197.27%
XHB220128C000900002022-01-03 12:05PM EST90.000.200.004.300.00-11212.21%
XHB220128C000910002022-01-03 2:27PM EST91.000.080.001.050.00-12138.48%
XHB220128C001000002021-12-16 1:08PM EST100.000.300.000.700.00--1169.53%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220128P000700002021-12-17 12:07PM EST70.000.420.003.400.00-12123.24%
XHB220128P000740002021-12-21 1:59PM EST74.000.720.001.350.00-3560.40%
XHB220128P000760002021-12-21 1:59PM EST76.001.000.051.650.00-3737.89%
XHB220128P000770002021-12-20 1:28PM EST77.002.150.001.900.00--118.75%
XHB220128P000780002021-12-30 9:30AM EST78.000.350.002.300.00-550.00%
XHB220128P000790002021-12-27 10:45AM EST79.000.850.054.400.00-1259.47%
XHB220128P000800002022-01-03 11:13AM EST80.000.750.203.000.00-5560.00%
XHB220128P000805002021-12-13 3:54PM EST80.501.570.104.800.00-110.00%
XHB220128P000810002022-01-05 11:17AM EST81.000.620.104.50-0.41-39.81%560.00%
XHB220128P000815002021-12-15 10:04AM EST81.502.530.204.600.00--30.00%
XHB220128P000820002022-01-05 10:58AM EST82.000.750.004.30-0.23-23.47%3100.00%
XHB220128P000825002021-12-30 3:50PM EST82.501.080.254.700.00--100.00%
XHB220128P000835002021-12-15 10:04AM EST83.503.382.055.000.00--30.00%
XHB220128P000840002022-01-05 11:17AM EST84.001.351.805.00-0.65-32.50%5810.00%
XHB220128P000845002021-12-28 12:36PM EST84.502.112.005.300.00--30.00%
XHB220128P000850002022-01-05 3:17PM EST85.002.941.055.50+1.07+57.22%10200.00%
XHB220128P000865002021-12-14 2:45PM EST86.504.622.155.200.00--100.00%
XHB220128P000880002021-12-16 12:37PM EST88.005.353.106.300.00--10.00%