SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.09+0.39 (+0.52%)
As of 12:03PM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210806C00067000 | 2021-07-28 10:20AM EDT | 67.00 | 5.90 | 8.90 | 9.30 | 0.00 | - | 1 | 4 | 71.88% |
| XHB210806C00070000 | 2021-07-29 11:26AM EDT | 70.00 | 5.04 | 6.10 | 6.40 | 0.00 | - | - | 3 | 80.47% |
| XHB210806C00070500 | 2021-07-20 3:13PM EDT | 70.50 | 2.55 | 5.40 | 5.80 | 0.00 | - | 2 | 2 | 80.86% |
| XHB210806C00071000 | 2021-07-29 12:29PM EDT | 71.00 | 4.80 | 4.90 | 5.20 | 0.00 | - | 2 | 4 | 63.87% |
| XHB210806C00071500 | 2021-07-29 1:25PM EDT | 71.50 | 4.30 | 4.40 | 4.90 | 0.00 | - | 1 | 0 | 51.56% |
| XHB210806C00072000 | 2021-07-26 3:26PM EDT | 72.00 | 2.10 | 3.90 | 4.60 | 0.00 | - | 1 | 2 | 59.18% |
| XHB210806C00073000 | 2021-08-04 9:30AM EDT | 73.00 | 3.50 | 2.75 | 3.20 | 0.00 | - | 1 | 4 | 43.36% |
| XHB210806C00073500 | 2021-07-23 2:13PM EDT | 73.50 | 1.58 | 2.45 | 2.70 | 0.00 | - | 4 | 6 | 37.89% |
| XHB210806C00074000 | 2021-08-04 9:30AM EDT | 74.00 | 2.28 | 1.75 | 2.40 | 0.00 | - | 10 | 22 | 46.78% |
| XHB210806C00074500 | 2021-08-03 9:30AM EDT | 74.50 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 36 | 26.76% |
| XHB210806C00075000 | 2021-08-05 10:07AM EDT | 75.00 | 1.60 | 1.00 | 1.30 | +0.50 | +45.45% | 2 | 66 | 27.15% |
| XHB210806C00075500 | 2021-08-03 3:19PM EDT | 75.50 | 0.75 | 0.70 | 0.90 | 0.00 | - | 2 | 169 | 24.81% |
| XHB210806C00076000 | 2021-08-05 11:07AM EDT | 76.00 | 0.55 | 0.30 | 0.55 | +0.10 | +22.22% | 15 | 101 | 22.46% |
| XHB210806C00076500 | 2021-08-04 11:15AM EDT | 76.50 | 0.55 | 0.15 | 0.30 | 0.00 | - | 58 | 71 | 21.19% |
| XHB210806C00077000 | 2021-08-04 2:43PM EDT | 77.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 27 | 60 | 20.90% |
| XHB210806C00077500 | 2021-08-04 10:39AM EDT | 77.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 17 | 23.44% |
| XHB210806C00078000 | 2021-08-04 10:21AM EDT | 78.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 23.83% |
| XHB210806C00079000 | 2021-07-29 12:11PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 32.81% |
| XHB210806C00080000 | 2021-07-30 9:40AM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 41.21% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210806P00065000 | 2021-07-26 9:36AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 96.88% |
| XHB210806P00066500 | 2021-07-28 3:36PM EDT | 66.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 84.38% |
| XHB210806P00067000 | 2021-07-01 3:50PM EDT | 67.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 180.96% |
| XHB210806P00067500 | 2021-07-27 9:43AM EDT | 67.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 24 | 76.56% |
| XHB210806P00068500 | 2021-07-28 3:36PM EDT | 68.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.97% |
| XHB210806P00069000 | 2021-07-26 10:27AM EDT | 69.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 64.06% |
| XHB210806P00070000 | 2021-07-28 3:19PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 56.25% |
| XHB210806P00071000 | 2021-07-22 10:17AM EDT | 71.00 | 0.69 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 93.55% |
| XHB210806P00072000 | 2021-08-02 2:00PM EDT | 72.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 44.92% |
| XHB210806P00072500 | 2021-07-19 9:33AM EDT | 72.50 | 3.35 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 40.43% |
| XHB210806P00073000 | 2021-08-04 11:27AM EDT | 73.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 32 | 42.19% |
| XHB210806P00073500 | 2021-08-02 3:25PM EDT | 73.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 12 | 18 | 36.91% |
| XHB210806P00074000 | 2021-08-05 9:35AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 30 | 51 | 31.64% |
| XHB210806P00074500 | 2021-08-04 10:49AM EDT | 74.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 25.98% |
| XHB210806P00075000 | 2021-08-04 2:23PM EDT | 75.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 5 | 24 | 23.54% |
| XHB210806P00075500 | 2021-08-02 11:15AM EDT | 75.50 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 1 | 6 | 21.88% |
| XHB210806P00076000 | 2021-08-04 10:49AM EDT | 76.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 53 | 96 | 19.73% |
| XHB210806P00076500 | 2021-08-03 3:31PM EDT | 76.50 | 0.74 | 0.55 | 0.70 | 0.00 | - | 50 | 71 | 20.70% |
| XHB210806P00077000 | 2021-08-03 2:10PM EDT | 77.00 | 1.12 | 0.95 | 1.15 | 0.00 | - | 30 | 35 | 25.98% |
| XHB210806P00077500 | 2021-07-26 11:27AM EDT | 77.50 | 3.61 | 1.30 | 1.60 | 0.00 | - | 2 | 2 | 29.69% |
© 2021 Verizon Media. All rights reserved.
