SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00090000 | 2024-05-06 9:48AM EDT | 90.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| XHB240510C00093000 | 2024-04-26 1:26PM EDT | 93.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240510C00094000 | 2024-05-07 10:16AM EDT | 94.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 50 | 1 | 0.00% |
| XHB240510C00095000 | 2024-05-03 9:48AM EDT | 95.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XHB240510C00096500 | 2024-05-02 2:12PM EDT | 96.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XHB240510C00099000 | 2024-04-24 10:43AM EDT | 99.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| XHB240510C00101000 | 2024-05-06 11:31AM EDT | 101.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| XHB240510C00101500 | 2024-05-01 1:29PM EDT | 101.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XHB240510C00102000 | 2024-05-09 9:38AM EDT | 102.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| XHB240510C00102500 | 2024-05-09 11:03AM EDT | 102.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| XHB240510C00103000 | 2024-05-07 10:16AM EDT | 103.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 50 | 14 | 0.00% |
| XHB240510C00103500 | 2024-05-06 2:49PM EDT | 103.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XHB240510C00104000 | 2024-05-09 10:00AM EDT | 104.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| XHB240510C00104500 | 2024-05-09 1:18PM EDT | 104.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| XHB240510C00105000 | 2024-05-09 3:41PM EDT | 105.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 0.00% |
| XHB240510C00105500 | 2024-05-09 3:29PM EDT | 105.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| XHB240510C00106000 | 2024-05-09 11:04AM EDT | 106.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| XHB240510C00106500 | 2024-05-09 10:18AM EDT | 106.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| XHB240510C00107000 | 2024-05-09 3:58PM EDT | 107.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 147 | 0.00% |
| XHB240510C00107500 | 2024-05-09 3:38PM EDT | 107.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 0.00% |
| XHB240510C00108000 | 2024-05-09 3:49PM EDT | 108.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 40 | 81 | 3.13% |
| XHB240510C00108500 | 2024-05-09 3:50PM EDT | 108.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 6.25% |
| XHB240510C00109000 | 2024-05-09 3:50PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 6.25% |
| XHB240510C00109500 | 2024-05-07 10:38AM EDT | 109.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| XHB240510C00110000 | 2024-05-07 1:36PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 12.50% |
| XHB240510C00110500 | 2024-05-07 10:38AM EDT | 110.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 108 | 12.50% |
| XHB240510C00111000 | 2024-05-07 10:38AM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 12.50% |
| XHB240510C00111500 | 2024-05-07 10:38AM EDT | 111.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XHB240510C00112000 | 2024-05-06 11:23AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| XHB240510C00113000 | 2024-04-15 1:38PM EDT | 113.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| XHB240510C00113500 | 2024-04-01 10:02AM EDT | 113.50 | 2.46 | 0.00 | 0.10 | 0.00 | - | 26 | 79 | 57.42% |
| XHB240510C00114000 | 2024-05-03 9:40AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| XHB240510C00115000 | 2024-04-22 3:29PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| XHB240510C00116000 | 2024-05-03 9:40AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| XHB240510C00119000 | 2024-04-10 1:09PM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XHB240510C00120000 | 2024-05-07 9:39AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| XHB240510C00124000 | 2024-04-12 2:12PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00080000 | 2024-04-16 3:08PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| XHB240510P00090000 | 2024-05-06 9:50AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XHB240510P00093000 | 2024-05-03 11:00AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 50.00% |
| XHB240510P00094000 | 2024-05-02 2:26PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| XHB240510P00095000 | 2024-05-06 9:50AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| XHB240510P00096000 | 2024-05-01 2:45PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 50.00% |
| XHB240510P00096500 | 2024-05-07 9:33AM EDT | 96.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| XHB240510P00097000 | 2024-05-09 10:00AM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| XHB240510P00098000 | 2024-05-03 10:30AM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 50.00% |
| XHB240510P00098500 | 2024-05-03 9:57AM EDT | 98.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 114 | 50.00% |
| XHB240510P00099000 | 2024-05-09 3:29PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 50.00% |
| XHB240510P00099500 | 2024-05-09 3:29PM EDT | 99.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| XHB240510P00100000 | 2024-05-09 10:00AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| XHB240510P00100500 | 2024-05-08 1:54PM EDT | 100.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| XHB240510P00101000 | 2024-05-09 3:11PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| XHB240510P00101500 | 2024-05-07 3:02PM EDT | 101.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| XHB240510P00102000 | 2024-05-09 12:18PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| XHB240510P00102500 | 2024-05-06 3:05PM EDT | 102.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 25.00% |
| XHB240510P00103000 | 2024-05-07 11:21AM EDT | 103.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| XHB240510P00103500 | 2024-05-08 2:06PM EDT | 103.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| XHB240510P00104000 | 2024-05-08 2:54PM EDT | 104.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 46 | 332 | 12.50% |
| XHB240510P00104500 | 2024-05-09 12:29PM EDT | 104.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| XHB240510P00105000 | 2024-05-09 12:18PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 12.50% |
| XHB240510P00105500 | 2024-05-09 2:40PM EDT | 105.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| XHB240510P00106000 | 2024-05-09 12:57PM EDT | 106.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 6.25% |
| XHB240510P00106500 | 2024-05-09 3:55PM EDT | 106.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 6.25% |
| XHB240510P00107000 | 2024-05-09 4:02PM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 105 | 115 | 3.13% |
| XHB240510P00107500 | 2024-05-09 12:21PM EDT | 107.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.78% |
| XHB240510P00108000 | 2024-05-06 11:37AM EDT | 108.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 23 | 45 | 0.00% |
| XHB240510P00108500 | 2024-05-06 2:48PM EDT | 108.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XHB240510P00109000 | 2024-05-06 11:05AM EDT | 109.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240510P00109500 | 2024-04-22 3:53PM EDT | 109.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240510P00110000 | 2024-05-01 1:29PM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.