UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
67.15+0.62 (+0.93%)
At close: 04:00PM EST
67.56 +0.41 (+0.61%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230317C000300002022-08-10 9:00AM EST30.0035.3035.8036.50+35.30--10.00%
XHB230317C000470002022-07-18 9:03AM EST47.0014.4020.3020.900.00--167.77%
XHB230317C000500002022-07-27 9:01AM EST50.0013.4017.7018.200.00--1367.87%
XHB230317C000520002022-07-20 9:30AM EST52.0011.7015.7016.600.00--265.38%
XHB230317C000550002022-07-18 8:51AM EST55.008.8013.7014.100.00--4467.77%
XHB230317C000590002022-07-15 8:40AM EST59.006.3010.8011.100.00--266.19%
XHB230317C000600002022-08-04 11:08AM EST60.009.0010.1010.400.00--18565.58%
XHB230317C000620002022-07-20 9:30AM EST62.005.508.709.000.00--1263.55%
XHB230317C000630002022-07-28 10:53AM EST63.006.058.108.400.00--163.31%
XHB230317C000650002022-08-08 9:46AM EST65.006.956.907.200.00--1661.99%
XHB230317C000660002022-08-10 1:37PM EST66.005.756.306.60+5.75--360.94%
XHB230317C000670002022-08-09 10:43AM EST67.004.375.806.100.00-1260.66%
XHB230317C000680002022-08-09 10:43AM EST68.003.975.305.600.00-1260.11%
XHB230317C000700002022-08-08 9:47AM EST70.004.404.304.600.00--1558.20%
XHB230317C000710002022-07-15 9:51AM EST71.001.723.904.200.00--157.87%
XHB230317C000750002022-08-04 2:10PM EST75.002.002.502.700.00-16355.42%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB230317P000300002022-08-01 8:49AM EST30.000.400.000.750.00--44130.27%
XHB230317P000350002022-08-10 11:41AM EST35.000.470.050.75-0.03-6.00%144109.47%
XHB230317P000400002022-08-10 1:34PM EST40.000.750.251.00-0.04-5.06%46299.46%
XHB230317P000450002022-08-10 2:46PM EST45.001.050.951.10-0.34-24.46%4670192.14%
XHB230317P000460002022-07-20 1:01PM EST46.001.671.051.200.00--590.72%
XHB230317P000470002022-08-09 11:34AM EST47.001.551.151.400.00-1190.23%
XHB230317P000480002022-08-01 1:45PM EST48.001.501.251.450.00--10087.89%
XHB230317P000490002022-08-09 11:34AM EST49.001.871.351.650.00-1387.01%
XHB230317P000500002022-08-11 1:00PM EST50.001.631.501.70-0.42-20.49%172,82484.96%
XHB230317P000530002022-07-21 2:36PM EST53.002.851.952.250.00--1081.45%
XHB230317P000540002022-07-20 12:59PM EST54.003.482.102.400.00--379.64%
XHB230317P000550002022-08-05 9:22AM EST55.002.802.352.600.00--73278.83%
XHB230317P000560002022-07-18 2:49PM EST56.004.872.552.800.00--177.42%
XHB230317P000570002022-07-22 8:39AM EST57.004.002.753.100.00--176.51%
XHB230317P000580002022-08-01 1:45PM EST58.003.513.003.200.00--10574.44%
XHB230317P000590002022-07-20 9:31AM EST59.005.303.303.500.00--4073.76%
XHB230317P000600002022-08-11 10:39AM EST60.003.603.503.80-0.97-21.23%51,07172.27%
XHB230317P000610002022-07-28 12:01PM EST61.005.003.804.100.00--1171.16%
XHB230317P000620002022-08-03 8:55AM EST62.005.404.204.400.00-11670.41%
XHB230317P000640002022-08-01 9:52AM EST64.005.494.905.100.00--468.21%
XHB230317P000650002022-08-10 2:17PM EST65.005.855.305.50+0.29+5.22%-37667.31%
XHB230317P000660002022-08-11 10:07AM EST66.005.705.706.10+5.70-6067.24%
XHB230317P000720002022-08-01 8:41AM EST72.0010.208.809.100.00--362.02%
XHB230317P000750002022-08-01 11:34AM EST75.0011.8510.8011.100.00--261.05%
XHB230317P000800002022-07-18 1:01PM EST80.0021.3014.7015.300.00--363.31%