SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220128C00070000 | 2021-12-20 9:30AM EST | 70.00 | 11.00 | 11.40 | 15.40 | 0.00 | - | - | 1 | 352.10% |
| XHB220128C00076000 | 2021-12-31 3:19PM EST | 76.00 | 10.10 | 6.70 | 9.70 | 0.00 | - | 5 | 45 | 273.49% |
| XHB220128C00081000 | 2022-01-03 12:05PM EST | 81.00 | 3.85 | 2.40 | 5.50 | 0.00 | - | 1 | 0 | 198.10% |
| XHB220128C00081500 | 2021-12-17 2:27PM EST | 81.50 | 3.30 | 2.00 | 5.20 | 0.00 | - | 1 | 1 | 191.70% |
| XHB220128C00082000 | 2022-01-05 2:36PM EST | 82.00 | 3.16 | 1.70 | 5.00 | -1.34 | -29.78% | 13 | 3 | 188.38% |
| XHB220128C00083000 | 2022-01-05 10:20AM EST | 83.00 | 3.20 | 0.50 | 5.00 | +0.25 | +8.47% | 3 | 4 | 177.44% |
| XHB220128C00084000 | 2021-12-30 9:40AM EST | 84.00 | 3.22 | 0.80 | 4.90 | 0.00 | - | 15 | 19 | 190.14% |
| XHB220128C00084500 | 2021-12-30 10:50AM EST | 84.50 | 2.40 | 0.80 | 4.60 | 0.00 | - | - | 0 | 189.26% |
| XHB220128C00085000 | 2022-01-04 9:35AM EST | 85.00 | 1.85 | 0.65 | 4.80 | 0.00 | - | 1 | 9 | 194.53% |
| XHB220128C00085500 | 2022-01-05 2:33PM EST | 85.50 | 1.23 | 0.05 | 4.80 | -0.02 | -1.60% | 4 | 5 | 187.79% |
| XHB220128C00086000 | 2021-12-21 2:21PM EST | 86.00 | 0.84 | 0.40 | 2.90 | 0.00 | - | 6 | 11 | 161.72% |
| XHB220128C00086500 | 2021-12-30 12:34PM EST | 86.50 | 1.60 | 0.30 | 2.55 | 0.00 | - | - | 17 | 156.10% |
| XHB220128C00087000 | 2022-01-05 10:52AM EST | 87.00 | 1.15 | 0.25 | 2.95 | +0.34 | +41.98% | 2 | 11 | 167.29% |
| XHB220128C00087500 | 2022-01-05 2:33PM EST | 87.50 | 0.58 | 0.10 | 4.30 | -0.59 | -50.43% | 3 | 3 | 195.41% |
| XHB220128C00088000 | 2022-01-03 3:05PM EST | 88.00 | 0.40 | 0.10 | 4.20 | 0.00 | - | 3 | 9 | 197.27% |
| XHB220128C00090000 | 2022-01-03 12:05PM EST | 90.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 212.21% |
| XHB220128C00091000 | 2022-01-03 2:27PM EST | 91.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 138.48% |
| XHB220128C00100000 | 2021-12-16 1:08PM EST | 100.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 1 | 169.53% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220128P00070000 | 2021-12-17 12:07PM EST | 70.00 | 0.42 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 123.24% |
| XHB220128P00074000 | 2021-12-21 1:59PM EST | 74.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 60.40% |
| XHB220128P00076000 | 2021-12-21 1:59PM EST | 76.00 | 1.00 | 0.05 | 1.65 | 0.00 | - | 3 | 7 | 37.89% |
| XHB220128P00077000 | 2021-12-20 1:28PM EST | 77.00 | 2.15 | 0.00 | 1.90 | 0.00 | - | - | 1 | 18.75% |
| XHB220128P00078000 | 2021-12-30 9:30AM EST | 78.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 5 | 5 | 0.00% |
| XHB220128P00079000 | 2021-12-27 10:45AM EST | 79.00 | 0.85 | 0.05 | 4.40 | 0.00 | - | 1 | 2 | 59.47% |
| XHB220128P00080000 | 2022-01-03 11:13AM EST | 80.00 | 0.75 | 0.20 | 3.00 | 0.00 | - | 5 | 56 | 0.00% |
| XHB220128P00080500 | 2021-12-13 3:54PM EST | 80.50 | 1.57 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
| XHB220128P00081000 | 2022-01-05 11:17AM EST | 81.00 | 0.62 | 0.10 | 4.50 | -0.41 | -39.81% | 5 | 6 | 0.00% |
| XHB220128P00081500 | 2021-12-15 10:04AM EST | 81.50 | 2.53 | 0.20 | 4.60 | 0.00 | - | - | 3 | 0.00% |
| XHB220128P00082000 | 2022-01-05 10:58AM EST | 82.00 | 0.75 | 0.00 | 4.30 | -0.23 | -23.47% | 3 | 10 | 0.00% |
| XHB220128P00082500 | 2021-12-30 3:50PM EST | 82.50 | 1.08 | 0.25 | 4.70 | 0.00 | - | - | 10 | 0.00% |
| XHB220128P00083500 | 2021-12-15 10:04AM EST | 83.50 | 3.38 | 2.05 | 5.00 | 0.00 | - | - | 3 | 0.00% |
| XHB220128P00084000 | 2022-01-05 11:17AM EST | 84.00 | 1.35 | 1.80 | 5.00 | -0.65 | -32.50% | 5 | 81 | 0.00% |
| XHB220128P00084500 | 2021-12-28 12:36PM EST | 84.50 | 2.11 | 2.00 | 5.30 | 0.00 | - | - | 3 | 0.00% |
| XHB220128P00085000 | 2022-01-05 3:17PM EST | 85.00 | 2.94 | 1.05 | 5.50 | +1.07 | +57.22% | 10 | 20 | 0.00% |
| XHB220128P00086500 | 2021-12-14 2:45PM EST | 86.50 | 4.62 | 2.15 | 5.20 | 0.00 | - | - | 10 | 0.00% |
| XHB220128P00088000 | 2021-12-16 12:37PM EST | 88.00 | 5.35 | 3.10 | 6.30 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
