XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200605C000320002020-05-18 12:52PM EDT32.006.8312.1012.550.00-10280.47%
XHB200605C000330002020-05-29 10:54AM EDT33.009.0611.0511.500.00-10243.36%
XHB200605C000335002020-05-26 12:07PM EDT33.508.1010.5510.950.00-10225.00%
XHB200605C000340002020-06-04 12:14PM EDT34.0010.1710.1510.40-0.26-2.49%43336222.66%
XHB200605C000345002020-05-13 9:35AM EDT34.502.139.5010.000.00-35204.69%
XHB200605C000350002020-06-02 3:29PM EDT35.007.559.109.450.00-217202.34%
XHB200605C000355002020-06-01 3:37PM EDT35.506.808.509.000.00-52185.16%
XHB200605C000360002020-06-04 12:14PM EDT36.008.158.208.40-0.26-3.09%19329188.67%
XHB200605C000365002020-05-21 9:37AM EDT36.502.937.658.000.00-58184.38%
XHB200605C000370002020-06-03 1:36PM EDT37.007.237.207.350.00-5020162.50%
XHB200605C000375002020-06-01 1:40PM EDT37.505.036.706.850.00-30152.73%
XHB200605C000380002020-06-01 10:16AM EDT38.004.716.206.350.00-10142.97%
XHB200605C000385002020-06-04 12:32PM EDT38.505.525.755.90+1.77+47.20%26143.36%
XHB200605C000400002020-06-03 12:48PM EDT40.004.254.204.350.00-10103.91%
XHB200605C000410002020-06-03 10:46AM EDT41.003.053.253.400.00-3391.60%
XHB200605C000415002020-05-21 12:21PM EDT41.500.312.572.870.00--19865.23%
XHB200605C000420002020-06-04 10:55AM EDT42.002.572.262.37+0.17+7.08%329168.75%
XHB200605C000425002020-06-04 11:11AM EDT42.501.961.701.88+1.29+192.54%225354.88%
XHB200605C000430002020-06-03 10:50AM EDT43.001.211.301.380.00-1411852.73%
XHB200605C000435002020-06-04 10:48AM EDT43.501.120.790.98+0.14+14.29%105948.05%
XHB200605C000440002020-06-04 2:11PM EDT44.000.510.530.57-0.16-23.88%10211239.06%
XHB200605C000445002020-06-04 10:30AM EDT44.500.380.240.27+0.01+2.70%25833.20%
XHB200605C000450002020-06-04 2:10PM EDT45.000.090.090.11+0.04+80.00%12030.86%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200605P000245002020-06-01 3:39PM EDT24.500.020.000.020.00-21300.00%
XHB200605P000250002020-05-13 7:04PM EDT25.000.140.000.020.00-55293.75%
XHB200605P000260002020-06-01 3:39PM EDT26.000.020.000.000.00-2050.00%
XHB200605P000265002020-05-13 10:49AM EDT26.500.130.000.750.00-11470.31%
XHB200605P000270002020-05-13 7:04PM EDT27.000.190.000.000.00-5050.00%
XHB200605P000280002020-05-13 7:04PM EDT28.000.930.000.060.00-10271.88%
XHB200605P000285002020-05-13 7:04PM EDT28.500.360.000.060.00--0262.50%
XHB200605P000290002020-05-18 10:35AM EDT29.000.120.000.750.00-20401.17%
XHB200605P000295002020-05-13 10:49AM EDT29.500.28-0.020.00--0231.25%
XHB200605P000300002020-05-28 2:24PM EDT30.000.020.000.020.00-25206.25%
XHB200605P000305002020-05-26 2:31PM EDT30.500.040.000.020.00-116196.88%
XHB200605P000310002020-05-28 9:33AM EDT31.000.030.000.020.00-20190.63%
XHB200605P000315002020-06-04 9:54AM EDT31.500.010.000.02-0.44-97.78%12181.25%
XHB200605P000320002020-05-29 3:46PM EDT32.000.020.000.010.00-19162.50%
XHB200605P000325002020-05-29 10:31AM EDT32.500.050.000.020.00-117165.63%
XHB200605P000330002020-06-01 9:30AM EDT33.000.010.000.020.00-110159.38%
XHB200605P000335002020-05-14 2:42PM EDT33.501.020.000.020.00-45150.00%
XHB200605P000340002020-05-27 11:12AM EDT34.000.020.020.190.00-10205.47%
XHB200605P000345002020-05-18 12:07AM EDT34.501.350.000.750.00--0263.67%
XHB200605P000350002020-06-01 9:30AM EDT35.000.030.000.020.00-1243131.25%
XHB200605P000360002020-05-21 10:36AM EDT36.000.300.000.000.00-2050.00%
XHB200605P000365002020-05-19 3:25PM EDT36.500.450.000.000.00-1050.00%
XHB200605P000370002020-05-26 11:30AM EDT37.000.110.000.750.00-11229205.47%
XHB200605P000375002020-05-28 9:43AM EDT37.500.110.000.750.00-2164193.95%
XHB200605P000380002020-06-03 3:36PM EDT38.000.030.000.030.00-121893.75%
XHB200605P000385002020-06-01 11:48AM EDT38.500.060.000.050.00-5092.19%
XHB200605P000400002020-06-03 3:36PM EDT40.000.040.000.750.00-2267136.72%
XHB200605P000410002020-06-03 3:22PM EDT41.000.040.000.750.00-310113.28%
XHB200605P000415002020-06-04 2:09PM EDT41.500.020.000.66-0.03-60.00%87896.29%
XHB200605P000420002020-06-04 10:15AM EDT42.000.050.000.05-0.03-37.50%1046.48%
XHB200605P000425002020-06-03 3:48PM EDT42.500.100.010.060.00-355239.45%
XHB200605P000430002020-06-04 1:25PM EDT43.000.080.020.08-0.07-46.67%12033.01%
XHB200605P000435002020-06-04 10:55AM EDT43.500.130.110.14-0.81-86.17%102328.71%
XHB200605P000440002020-06-04 11:09AM EDT44.000.270.230.27-0.12-30.77%405325.10%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more