UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
57.92-0.11 (-0.19%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB201204C000400002020-10-29 8:31AM EST40.0013.000.000.000.00--00.00%
XHB201204C000510002020-11-02 9:36AM EST51.003.700.000.000.00-300.00%
XHB201204C000525002020-11-03 10:20AM EST52.503.650.000.000.00-100.00%
XHB201204C000530002020-10-28 8:38AM EST53.002.300.000.000.00--00.00%
XHB201204C000535002020-11-10 11:41AM EST53.502.500.000.000.00-200.00%
XHB201204C000540002020-11-03 10:20AM EST54.002.720.000.000.00-100.00%
XHB201204C000545002020-11-10 10:58AM EST54.501.440.000.000.00-200.00%
XHB201204C000550002020-10-30 11:16AM EST55.001.080.000.000.00-100.00%
XHB201204C000555002020-11-10 1:13PM EST55.501.350.000.000.00-200.00%
XHB201204C000560002020-11-05 10:49AM EST56.001.200.000.000.00-100.00%
XHB201204C000565002020-11-04 10:21AM EST56.502.100.000.000.00-500.00%
XHB201204C000570002020-11-10 10:58AM EST57.000.570.000.000.00-200.00%
XHB201204C000575002020-11-06 10:58AM EST57.501.510.000.000.00-100.00%
XHB201204C000580002020-10-30 9:56AM EST58.000.410.000.000.00-500.39%
XHB201204C000590002020-11-04 12:24PM EST59.000.500.000.000.00--03.13%
XHB201204C000595002020-11-02 12:12PM EST59.500.350.000.000.00-206.25%
XHB201204C000600002020-11-04 12:24PM EST60.000.420.000.000.00-2506.25%
XHB201204C000610002020-10-30 9:56AM EST61.000.120.000.000.00-5012.50%
XHB201204C000615002020-11-04 11:55AM EST61.500.250.000.000.00--012.50%
XHB201204C000620002020-11-02 12:12PM EST62.000.100.000.000.00--012.50%
XHB201204C000650002020-11-02 11:39AM EST65.000.08-0.000.00--025.00%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB201204P000400002020-11-02 11:39AM EST40.000.13-0.000.00--050.00%
XHB201204P000450002020-11-04 9:40AM EST45.000.250.000.000.00-1050.00%
XHB201204P000465002020-11-04 10:21AM EST46.500.200.000.000.00--050.00%
XHB201204P000470002020-11-02 3:39PM EST47.000.800.000.000.00-105050.00%
XHB201204P000485002020-11-05 11:16AM EST48.500.170.000.000.00-5025.00%
XHB201204P000490002020-11-03 3:53PM EST49.000.700.000.000.00-4025.00%
XHB201204P000495002020-11-02 12:12PM EST49.501.040.000.000.00-2025.00%
XHB201204P000500002020-11-04 11:25AM EST50.000.450.000.000.00-1025.00%
XHB201204P000505002020-11-04 11:31AM EST50.500.500.000.000.00-1025.00%
XHB201204P000510002020-11-05 3:59PM EST51.000.400.000.000.00-1025.00%
XHB201204P000515002020-11-04 12:04PM EST51.500.520.000.000.00-5025.00%
XHB201204P000520002020-10-29 8:36AM EST52.000.620.000.000.00-1025.00%
XHB201204P000525002020-11-04 11:55AM EST52.500.800.000.000.00-1025.00%
XHB201204P000530002020-11-10 3:40PM EST53.001.000.000.000.00-4012.50%
XHB201204P000535002020-11-04 11:23AM EST53.501.200.000.000.00-4012.50%
XHB201204P000540002020-11-10 9:30AM EST54.001.600.000.000.00-5012.50%
XHB201204P000545002020-11-09 2:33PM EST54.501.740.000.000.00-2012.50%
XHB201204P000550002020-11-10 3:40PM EST55.001.820.000.000.00-1012.50%
XHB201204P000555002020-11-04 11:24AM EST55.501.700.000.000.00-306.25%
XHB201204P000560002020-11-04 9:46AM EST56.002.300.000.000.00--06.25%
XHB201204P000565002020-11-04 11:21AM EST56.502.200.000.000.00-306.25%
XHB201204P000570002020-11-09 12:30PM EST57.002.610.000.000.00-103.13%
XHB201204P000590002020-10-26 1:09PM EST59.005.560.000.000.00--00.00%
XHB201204P000600002020-10-30 2:36PM EST60.008.570.000.000.00-100.00%
XHB201204P000610002020-10-26 9:07AM EST61.007.040.000.000.00-100.00%