XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB191122C000430002019-11-20 1:49PM EST43.002.410.255.00-0.15-5.86%9063.28%
XHB191122C000440002019-11-18 11:09AM EST44.001.850.004.750.00-2398.05%
XHB191122C000445002019-11-18 2:19PM EST44.501.440.004.750.00-65116.80%
XHB191122C000450002019-11-20 10:02AM EST45.000.560.004.75-0.06-9.68%138133.11%
XHB191122C000455002019-11-20 2:11PM EST45.500.230.000.50-0.07-23.33%65933.69%
XHB191122C000460002019-11-20 10:42AM EST46.000.120.024.75+0.02+20.00%2573162.21%
XHB191122C000465002019-11-20 2:11PM EST46.500.020.004.75-0.02-50.00%552174.51%
XHB191122C000470002019-11-18 10:13AM EST47.000.030.000.010.00-515220.31%
XHB191122C000475002019-11-04 10:06AM EST47.500.020.004.750.00-22198.14%
XHB191122C000480002019-11-01 10:58AM EST48.000.030.004.750.00-13209.18%
XHB191122C000485002019-11-07 12:53PM EST48.500.010.000.020.00-21039.06%
XHB191122C000490002019-10-17 12:53PM EST49.000.020.000.270.00--066.02%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB191122P000365002019-10-03 1:55PM EST36.500.14-0.170.00--30159.77%
XHB191122P000390002019-10-15 10:07AM EST39.000.100.000.270.00-10113.67%
XHB191122P000400002019-10-18 2:10PM EST40.000.090.000.170.00-1088.67%
XHB191122P000410002019-11-07 9:57AM EST41.000.010.000.020.00-1851.56%
XHB191122P000415002019-10-18 8:42AM EST41.500.150.000.130.00-1063.67%
XHB191122P000420002019-11-01 10:20AM EST42.000.040.000.020.00-1645.31%
XHB191122P000425002019-11-08 10:21AM EST42.500.040.000.020.00-301939.06%
XHB191122P000430002019-11-19 10:22AM EST43.000.010.000.010.00-22229.69%
XHB191122P000435002019-11-20 9:32AM EST43.500.010.004.75-0.01-50.00%312201.37%
XHB191122P000440002019-11-20 11:24AM EST44.000.020.000.670.00-23452.93%
XHB191122P000445002019-11-20 12:18PM EST44.500.060.004.75+0.03+100.00%3561172.27%
XHB191122P000450002019-11-20 2:47PM EST45.000.110.000.25+0.01+10.00%4621925.49%
XHB191122P000455002019-11-20 1:20PM EST45.500.440.000.50+0.14+46.67%79126.95%
XHB191122P000460002019-11-20 3:26PM EST46.000.600.004.75+0.28+87.50%150165124.41%
XHB191122P000465002019-11-20 3:26PM EST46.501.050.004.75+0.04+3.96%136141106.25%
XHB191122P000470002019-10-30 10:20AM EST47.002.170.004.900.00-1190.43%
XHB191122P000475002019-11-06 11:02AM EST47.502.200.304.900.00-1076.07%
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