XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230602C00063000 | 2023-05-26 10:19AM EDT | 63.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230602C00064000 | 2023-05-12 10:46AM EDT | 64.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230602C00065000 | 2023-05-26 10:35AM EDT | 65.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230602C00066500 | 2023-05-25 11:54AM EDT | 66.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB230602C00067000 | 2023-05-12 3:17PM EDT | 67.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230602C00067500 | 2023-04-21 3:42PM EDT | 67.50 | 3.40 | 2.30 | 7.00 | 0.00 | - | 64 | 48 | 108.40% |
| XHB230602C00068000 | 2023-05-24 2:17PM EDT | 68.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB230602C00068500 | 2023-05-23 1:30PM EDT | 68.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB230602C00069000 | 2023-05-26 3:25PM EDT | 69.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230602C00069500 | 2023-05-26 12:56PM EDT | 69.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XHB230602C00070000 | 2023-05-26 3:59PM EDT | 70.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XHB230602C00070500 | 2023-05-26 3:50PM EDT | 70.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| XHB230602C00071000 | 2023-05-26 3:25PM EDT | 71.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XHB230602C00071500 | 2023-05-26 2:38PM EDT | 71.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XHB230602C00072000 | 2023-05-26 12:47PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XHB230602C00072500 | 2023-05-17 1:22PM EDT | 72.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB230602C00073000 | 2023-05-26 2:35PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB230602C00073500 | 2023-05-26 11:06AM EDT | 73.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB230602C00074000 | 2023-05-22 3:49PM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB230602C00075000 | 2023-05-23 1:24PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB230602C00076000 | 2023-05-12 1:56PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB230602C00077000 | 2023-05-22 10:08AM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XHB230602C00080000 | 2023-04-24 10:28AM EDT | 80.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 1 | 56.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230602P00050000 | 2023-04-26 12:32PM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 371.19% |
| XHB230602P00057000 | 2023-04-26 2:48PM EDT | 57.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 270.80% |
| XHB230602P00060000 | 2023-05-23 2:14PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB230602P00062000 | 2023-05-12 2:29PM EDT | 62.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB230602P00063000 | 2023-05-15 11:36AM EDT | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB230602P00063500 | 2023-05-12 9:30AM EDT | 63.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB230602P00064000 | 2023-05-16 10:04AM EDT | 64.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB230602P00064500 | 2023-05-10 1:24PM EDT | 64.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XHB230602P00065000 | 2023-05-23 3:58PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB230602P00065500 | 2023-05-23 2:39PM EDT | 65.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB230602P00066000 | 2023-05-26 10:35AM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XHB230602P00066500 | 2023-05-16 10:04AM EDT | 66.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB230602P00067000 | 2023-05-23 1:01PM EDT | 67.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB230602P00067500 | 2023-05-22 10:54AM EDT | 67.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB230602P00068000 | 2023-05-24 12:31PM EDT | 68.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XHB230602P00068500 | 2023-05-26 2:33PM EDT | 68.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB230602P00069000 | 2023-05-26 3:53PM EDT | 69.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB230602P00069500 | 2023-05-26 12:44PM EDT | 69.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XHB230602P00070000 | 2023-05-26 3:44PM EDT | 70.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| XHB230602P00070500 | 2023-05-26 3:40PM EDT | 70.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XHB230602P00071000 | 2023-05-26 3:24PM EDT | 71.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| XHB230602P00071500 | 2023-05-26 3:21PM EDT | 71.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230602P00072000 | 2023-05-26 3:01PM EDT | 72.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XHB230602P00072500 | 2023-05-24 3:53PM EDT | 72.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB230602P00073000 | 2023-05-25 3:31PM EDT | 73.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB230602P00075000 | 2023-05-26 11:51AM EDT | 75.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.