UK Markets open in 2 hrs 19 mins
NIKKEI 225
26,918.21 +46.91 (+0.17%) HANG SENG
22,039.11 -190.39 (-0.86%) CRUDE OIL
110.88 +1.31 (+1.20%) GOLD FUTURES
1,827.70 +2.90 (+0.16%) DOW
31,438.26 -62.44 (-0.20%) BTC-GBP
16,907.00 -468.97 (-2.70%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230120C00030000 | 2021-10-28 2:35PM EDT | 30.00 | 47.70 | 49.50 | 54.50 | 0.00 | - | 1 | 3 | 428.13% |
| XHB230120C00035000 | 2021-11-10 7:46AM EDT | 35.00 | 39.00 | 48.00 | 53.00 | 0.00 | - | 3 | 0 | 399.41% |
| XHB230120C00039000 | 2021-11-10 7:46AM EDT | 39.00 | 21.90 | 44.00 | 49.00 | 0.00 | - | 10 | 10 | 331.98% |
| XHB230120C00040000 | 2021-12-17 10:36AM EDT | 40.00 | 43.67 | 40.50 | 45.50 | 0.00 | - | 1 | 16 | 285.13% |
| XHB230120C00041000 | 2021-11-10 7:46AM EDT | 41.00 | 34.94 | 42.00 | 47.00 | 0.00 | - | 1 | 1 | 307.01% |
| XHB230120C00042000 | 2021-11-10 7:46AM EDT | 42.00 | 37.64 | 41.00 | 46.00 | 0.00 | - | 2 | 3 | 295.87% |
| XHB230120C00043000 | 2021-11-10 7:46AM EDT | 43.00 | 18.70 | 40.50 | 45.00 | 0.00 | - | 1 | 1 | 288.53% |
| XHB230120C00045000 | 2021-11-10 7:46AM EDT | 45.00 | 33.00 | 39.00 | 44.00 | 0.00 | - | 1 | 22 | 277.73% |
| XHB230120C00046000 | 2021-11-10 7:46AM EDT | 46.00 | 29.10 | 37.60 | 42.40 | 0.00 | - | 10 | 0 | 263.09% |
| XHB230120C00048000 | 2021-11-23 11:59AM EDT | 48.00 | 35.50 | 34.50 | 37.00 | 0.00 | - | 2 | 10 | 225.05% |
| XHB230120C00050000 | 2021-12-08 1:00PM EDT | 50.00 | 37.99 | 31.00 | 36.00 | 0.00 | - | 3 | 6 | 209.18% |
| XHB230120C00052000 | 2021-11-10 7:46AM EDT | 52.00 | 21.90 | 32.50 | 37.50 | 0.00 | - | 6 | 28 | 226.15% |
| XHB230120C00053000 | 2021-11-10 7:46AM EDT | 53.00 | 26.50 | 31.60 | 36.50 | 0.00 | - | 2 | 0 | 219.73% |
| XHB230120C00054000 | 2021-11-10 7:46AM EDT | 54.00 | 18.90 | 30.80 | 34.70 | 0.00 | - | 2 | 2 | 210.61% |
| XHB230120C00055000 | 2021-11-12 4:41PM EDT | 55.00 | 28.40 | 28.00 | 33.00 | 0.00 | - | 30 | 5 | 194.37% |
| XHB230120C00056000 | 2021-12-14 2:35PM EDT | 56.00 | 28.51 | 25.50 | 30.50 | 0.00 | - | 1 | 85 | 177.22% |
| XHB230120C00057000 | 2021-12-21 12:19PM EDT | 57.00 | 25.40 | 24.50 | 29.50 | 0.00 | - | 1 | 16 | 171.78% |
| XHB230120C00058000 | 2021-11-10 7:46AM EDT | 58.00 | 12.30 | 28.60 | 32.00 | 0.00 | - | - | 1 | 198.16% |
| XHB230120C00059000 | 2021-12-17 3:53PM EDT | 59.00 | 25.10 | 23.00 | 28.00 | 0.00 | - | 4 | 4 | 164.73% |
| XHB230120C00060000 | 2022-01-05 3:18PM EDT | 60.00 | 25.84 | 22.00 | 27.00 | +0.54 | +2.13% | 2 | 46 | 159.58% |
| XHB230120C00061000 | 2021-11-10 7:46AM EDT | 61.00 | 14.90 | 25.20 | 29.50 | 0.00 | - | 1 | 2 | 181.27% |
| XHB230120C00062000 | 2021-11-03 11:50AM EDT | 62.00 | 19.10 | 20.50 | 25.40 | 0.00 | - | 5 | 42 | 152.56% |
| XHB230120C00063000 | 2021-11-10 7:46AM EDT | 63.00 | 14.20 | 22.50 | 27.50 | 0.00 | - | 6 | 2 | 168.07% |
| XHB230120C00064000 | 2022-01-03 11:34AM EDT | 64.00 | 22.78 | 19.00 | 24.00 | 0.00 | - | 5 | 8 | 146.36% |
| XHB230120C00065000 | 2021-12-28 3:36PM EDT | 65.00 | 22.12 | 18.00 | 23.00 | 0.00 | - | 1 | 46 | 141.54% |
| XHB230120C00066000 | 2021-11-10 7:46AM EDT | 66.00 | 16.10 | 20.00 | 25.00 | 0.00 | - | 5 | 27 | 156.05% |
| XHB230120C00067000 | 2021-11-24 12:09PM EDT | 67.00 | 19.60 | 17.00 | 21.30 | 0.00 | - | 1 | 21 | 136.16% |
| XHB230120C00070000 | 2021-12-28 3:11PM EDT | 70.00 | 18.27 | 14.00 | 19.00 | 0.00 | - | 1 | 206 | 124.35% |
| XHB230120C00075000 | 2022-01-05 4:42PM EDT | 75.00 | 13.30 | 10.50 | 15.50 | -1.37 | -9.34% | 3 | 267 | 110.39% |
| XHB230120C00080000 | 2022-01-05 3:15PM EDT | 80.00 | 11.00 | 8.60 | 12.50 | -0.30 | -2.65% | 2 | 144 | 102.17% |
| XHB230120C00085000 | 2022-01-05 10:43AM EDT | 85.00 | 8.75 | 5.90 | 10.00 | +0.75 | +9.38% | 1 | 139 | 92.21% |
| XHB230120C00090000 | 2021-12-20 12:01PM EDT | 90.00 | 4.06 | 3.90 | 8.00 | 0.00 | - | 2 | 63 | 84.73% |
| XHB230120C00095000 | 2022-01-04 4:42PM EDT | 95.00 | 4.50 | 2.70 | 6.00 | 0.00 | - | 11 | 78 | 78.44% |
| XHB230120C00100000 | 2022-01-03 12:50PM EDT | 100.00 | 2.79 | 0.00 | 5.00 | 0.00 | - | 3 | 199 | 68.18% |
| XHB230120C00105000 | 2022-01-03 12:50PM EDT | 105.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 3 | 38 | 71.68% |
| XHB230120C00110000 | 2021-12-23 11:20AM EDT | 110.00 | 1.20 | 0.10 | 2.50 | 0.00 | - | 3 | 322 | 62.84% |
| XHB230120C00115000 | 2021-12-07 3:13PM EDT | 115.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 5 | 94 | 78.00% |
| XHB230120C00120000 | 2021-12-30 12:21PM EDT | 120.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 58 | 56.10% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230120P00030000 | 2022-01-03 10:30AM EDT | 30.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 23 | 0 | 53.13% |
| XHB230120P00035000 | 2021-12-29 10:30AM EDT | 35.00 | 0.25 | 0.15 | 5.00 | 0.00 | - | 5 | 152 | 73.29% |
| XHB230120P00039000 | 2021-11-10 7:46AM EDT | 39.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 10 | 15 | 41.46% |
| XHB230120P00040000 | 2021-12-13 2:48PM EDT | 40.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 19 | 84 | 37.09% |
| XHB230120P00041000 | 2021-11-08 11:24AM EDT | 41.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 39.06% |
| XHB230120P00042000 | 2021-12-14 12:03PM EDT | 42.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 60 | 52.27% |
| XHB230120P00043000 | 2021-12-03 4:46PM EDT | 43.00 | 0.60 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 62.38% |
| XHB230120P00044000 | 2021-11-24 1:30PM EDT | 44.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 12 | 16 | 30.88% |
| XHB230120P00045000 | 2021-11-24 1:33PM EDT | 45.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 34.08% |
| XHB230120P00048000 | 2022-01-05 4:49PM EDT | 48.00 | 0.85 | 0.00 | 0.95 | +0.12 | +16.44% | 2 | 175 | 23.85% |
| XHB230120P00050000 | 2021-12-23 11:03AM EDT | 50.00 | 1.15 | 0.00 | 4.60 | 0.00 | - | 3 | 92 | 46.24% |
| XHB230120P00051000 | 2021-11-10 7:46AM EDT | 51.00 | 1.84 | 0.40 | 1.40 | 0.00 | - | 100 | 33 | 21.31% |
| XHB230120P00052000 | 2021-11-10 7:46AM EDT | 52.00 | 2.05 | 0.45 | 1.50 | 0.00 | - | 1 | 2 | 19.79% |
| XHB230120P00053000 | 2021-12-29 11:59AM EDT | 53.00 | 1.13 | 0.60 | 5.00 | 0.00 | - | - | 5 | 39.95% |
| XHB230120P00055000 | 2021-12-17 10:30AM EDT | 55.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 15 | 600 | 33.85% |
| XHB230120P00056000 | 2021-11-10 7:46AM EDT | 56.00 | 3.40 | 0.80 | 1.95 | 0.00 | - | 1 | 3 | 12.55% |
| XHB230120P00057000 | 2021-11-10 7:46AM EDT | 57.00 | 2.45 | 0.90 | 1.85 | 0.00 | - | 10 | 51 | 8.80% |
| XHB230120P00058000 | 2021-11-10 7:46AM EDT | 58.00 | 2.86 | 1.00 | 2.00 | 0.00 | - | 2 | 14 | 5.54% |
| XHB230120P00060000 | 2021-12-30 10:43AM EDT | 60.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 20 | 712 | 16.04% |
| XHB230120P00062000 | 2021-12-13 1:59PM EDT | 62.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 250 | 251 | 0.00% |
| XHB230120P00063000 | 2021-12-17 2:31PM EDT | 63.00 | 2.82 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 0.00% |
| XHB230120P00064000 | 2021-11-10 7:46AM EDT | 64.00 | 5.53 | 1.95 | 3.20 | 0.00 | - | - | 2 | 0.00% |
| XHB230120P00065000 | 2022-01-03 1:07PM EDT | 65.00 | 2.75 | 0.50 | 5.50 | 0.00 | - | 10 | 66 | 0.00% |
| XHB230120P00066000 | 2021-11-10 7:46AM EDT | 66.00 | 4.40 | 0.50 | 4.50 | 0.00 | - | 1 | 2 | 0.00% |
| XHB230120P00067000 | 2021-12-16 2:14PM EDT | 67.00 | 3.50 | 1.15 | 6.00 | 0.00 | - | 600 | 1,128 | 0.00% |
| XHB230120P00070000 | 2021-12-08 2:39PM EDT | 70.00 | 3.86 | 3.50 | 6.50 | 0.00 | - | 2 | 359 | 0.00% |
| XHB230120P00075000 | 2021-12-30 2:53PM EDT | 75.00 | 4.80 | 4.10 | 8.00 | 0.00 | - | 2 | 1,035 | 0.00% |
| XHB230120P00080000 | 2021-12-30 2:53PM EDT | 80.00 | 6.50 | 6.00 | 7.80 | 0.00 | - | 29 | 115 | 0.00% |
| XHB230120P00085000 | 2022-01-04 12:35PM EDT | 85.00 | 8.88 | 8.10 | 12.50 | 0.00 | - | 1 | 105 | 0.00% |
| XHB230120P00090000 | 2021-12-28 4:32PM EDT | 90.00 | 11.60 | 11.80 | 15.00 | 0.00 | - | 1 | 27 | 0.00% |
| XHB230120P00095000 | 2021-11-10 7:46AM EDT | 95.00 | 21.60 | 14.50 | 16.20 | 0.00 | - | 3 | 8 | 0.00% |
| XHB230120P00100000 | 2022-01-04 4:57PM EDT | 100.00 | 18.08 | 17.50 | 22.50 | 0.00 | - | 1 | 11 | 0.00% |
| XHB230120P00105000 | 2021-11-23 3:34PM EDT | 105.00 | 23.50 | 21.00 | 26.00 | 0.00 | - | - | 3 | 0.00% |
| XHB230120P00110000 | 2021-11-22 4:50PM EDT | 110.00 | 27.20 | 27.20 | 31.00 | 0.00 | - | 2 | 8 | 0.00% |
| XHB230120P00120000 | 2021-11-10 7:46AM EDT | 120.00 | 47.00 | 33.10 | 37.40 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
