SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00093000 | 2024-04-26 1:26PM EDT | 93.00 | 11.35 | 10.70 | 14.70 | 0.00 | - | 1 | 1 | 70.75% |
| XHB240510C00095000 | 2024-05-03 9:48AM EDT | 95.00 | 12.20 | 8.55 | 12.75 | +4.28 | +54.04% | 10 | 10 | 59.67% |
| XHB240510C00096500 | 2024-05-02 2:12PM EDT | 96.50 | 6.85 | 7.10 | 11.35 | 0.00 | - | 2 | 1 | 55.47% |
| XHB240510C00099000 | 2024-04-24 10:43AM EDT | 99.00 | 4.93 | 4.20 | 9.00 | 0.00 | - | - | 1 | 94.43% |
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 100.00 | 5.90 | 3.90 | 7.40 | +1.13 | +23.69% | 11 | 10 | 75.81% |
| XHB240510C00101000 | 2024-04-29 11:18AM EDT | 101.00 | 4.41 | 2.95 | 5.65 | 0.00 | - | 2 | 7 | 54.30% |
| XHB240510C00102000 | 2024-05-02 3:35PM EDT | 102.00 | 2.42 | 2.30 | 4.75 | 0.00 | - | 1 | 11 | 49.90% |
| XHB240510C00102500 | 2024-05-03 1:03PM EDT | 102.50 | 3.50 | 1.90 | 5.20 | +1.30 | +59.09% | 7 | 16 | 64.16% |
| XHB240510C00103000 | 2024-05-02 10:43AM EDT | 103.00 | 3.79 | 1.50 | 4.90 | +2.64 | +229.57% | 5 | 65 | 64.06% |
| XHB240510C00103500 | 2024-05-03 2:48PM EDT | 103.50 | 2.66 | 0.99 | 4.50 | +1.49 | +127.35% | 2 | 15 | 62.01% |
| XHB240510C00104000 | 2024-05-03 1:03PM EDT | 104.00 | 2.07 | 1.21 | 2.92 | +0.83 | +66.94% | 20 | 56 | 39.06% |
| XHB240510C00104500 | 2024-05-03 2:33PM EDT | 104.50 | 2.09 | 0.33 | 4.15 | +0.99 | +90.00% | 22 | 12 | 65.26% |
| XHB240510C00105000 | 2024-05-03 3:32PM EDT | 105.00 | 1.58 | 1.09 | 1.79 | +0.66 | +71.74% | 128 | 55 | 28.91% |
| XHB240510C00106000 | 2024-05-03 3:29PM EDT | 106.00 | 1.07 | 0.54 | 1.78 | +0.19 | +21.59% | 23 | 48 | 36.82% |
| XHB240510C00106500 | 2024-05-03 12:57PM EDT | 106.50 | 0.86 | 0.18 | 2.84 | -0.14 | -14.00% | 18 | 97 | 58.89% |
| XHB240510C00107000 | 2024-05-03 3:22PM EDT | 107.00 | 0.65 | 0.10 | 2.95 | +0.41 | +170.83% | 40 | 114 | 64.40% |
| XHB240510C00107500 | 2024-05-03 1:05PM EDT | 107.50 | 0.56 | 0.07 | 2.70 | +0.37 | +194.74% | 3 | 15 | 63.48% |
| XHB240510C00108000 | 2024-05-03 3:54PM EDT | 108.00 | 0.34 | 0.00 | 2.33 | +0.19 | +126.67% | 40 | 30 | 60.25% |
| XHB240510C00108500 | 2024-05-03 12:21PM EDT | 108.50 | 0.29 | 0.03 | 0.50 | +0.11 | +61.11% | 1 | 81 | 27.88% |
| XHB240510C00109000 | 2024-05-03 2:27PM EDT | 109.00 | 0.25 | 0.02 | 2.59 | -0.06 | -19.35% | 11 | 75 | 71.24% |
| XHB240510C00109500 | 2024-05-03 3:16PM EDT | 109.50 | 0.14 | 0.00 | 2.14 | -0.04 | -22.22% | 5 | 34 | 66.02% |
| XHB240510C00110000 | 2024-05-03 3:54PM EDT | 110.00 | 0.09 | 0.00 | 0.25 | -0.11 | -55.00% | 36 | 66 | 27.64% |
| XHB240510C00110500 | 2024-05-03 12:21PM EDT | 110.50 | 0.08 | 0.00 | 2.33 | -2.41 | -96.79% | 1 | 41 | 52.39% |
| XHB240510C00111000 | 2024-05-03 2:34PM EDT | 111.00 | 0.09 | 0.00 | 2.09 | +0.03 | +50.00% | 1 | 92 | 52.25% |
| XHB240510C00112000 | 2024-05-03 1:28PM EDT | 112.00 | 0.06 | 0.00 | 2.21 | -0.54 | -90.00% | 1 | 1 | 58.35% |
| XHB240510C00113000 | 2024-04-15 1:38PM EDT | 113.00 | 0.33 | 0.00 | 1.04 | 0.00 | - | 3 | 33 | 61.43% |
| XHB240510C00113500 | 2024-04-01 10:02AM EDT | 113.50 | 2.46 | 0.00 | 0.10 | 0.00 | - | 26 | 79 | 32.91% |
| XHB240510C00114000 | 2024-05-03 9:40AM EDT | 114.00 | 0.05 | 0.00 | 0.98 | -0.44 | -89.80% | 3 | 11 | 50.83% |
| XHB240510C00115000 | 2024-04-22 3:29PM EDT | 115.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 24 | 53.22% |
| XHB240510C00116000 | 2024-05-03 9:40AM EDT | 116.00 | 0.05 | 0.00 | 0.92 | 0.00 | - | 3 | 30 | 57.23% |
| XHB240510C00119000 | 2024-04-10 1:09PM EDT | 119.00 | 0.11 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 58.50% |
| XHB240510C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 2 | 3 | 55.86% |
| XHB240510C00124000 | 2024-04-12 2:12PM EDT | 124.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 85.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00080000 | 2024-04-16 3:08PM EDT | 80.00 | 0.08 | 0.00 | 0.68 | 0.00 | - | - | 1 | 121.88% |
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 0.04 | 0.00 | 0.69 | 0.00 | - | - | 13 | 99.80% |
| XHB240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | - | 2 | 78.13% |
| XHB240510P00094000 | 2024-05-02 2:26PM EDT | 94.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 41.02% |
| XHB240510P00095000 | 2024-05-02 1:40PM EDT | 95.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 10 | 11 | 54.20% |
| XHB240510P00096000 | 2024-05-01 2:45PM EDT | 96.00 | 0.11 | 0.00 | 0.77 | 0.00 | - | 6 | 3 | 53.42% |
| XHB240510P00096500 | 2024-04-29 3:34PM EDT | 96.50 | 0.15 | 0.02 | 0.05 | 0.00 | - | 3 | 4 | 32.81% |
| XHB240510P00097000 | 2024-05-03 3:03PM EDT | 97.00 | 0.04 | 0.01 | 0.30 | -0.18 | -81.82% | 4 | 100 | 45.70% |
| XHB240510P00098000 | 2024-05-03 10:30AM EDT | 98.00 | 0.06 | 0.04 | 0.96 | -0.21 | -77.78% | 5 | 92 | 61.08% |
| XHB240510P00098500 | 2024-05-03 9:57AM EDT | 98.50 | 0.05 | 0.04 | 0.32 | -0.24 | -82.76% | 15 | 99 | 39.94% |
| XHB240510P00099000 | 2024-05-03 12:40PM EDT | 99.00 | 0.09 | 0.05 | 0.34 | -0.69 | -88.46% | 5 | 84 | 38.38% |
| XHB240510P00100000 | 2024-05-03 12:19PM EDT | 100.00 | 0.12 | 0.00 | 0.34 | -0.57 | -82.61% | 1 | 49 | 33.89% |
| XHB240510P00100500 | 2024-05-03 3:39PM EDT | 100.50 | 0.12 | 0.02 | 2.24 | -1.13 | -90.40% | 2 | 4 | 51.03% |
| XHB240510P00101000 | 2024-05-03 3:44PM EDT | 101.00 | 0.19 | 0.03 | 0.40 | -0.94 | -83.19% | 57 | 14 | 30.96% |
| XHB240510P00102000 | 2024-05-03 3:38PM EDT | 102.00 | 0.25 | 0.05 | 2.32 | -0.49 | -66.22% | 2 | 81 | 64.84% |
| XHB240510P00102500 | 2024-05-03 4:00PM EDT | 102.50 | 0.39 | 0.12 | 2.75 | -0.77 | -66.38% | 76 | 48 | 69.09% |
| XHB240510P00103000 | 2024-05-03 12:40PM EDT | 103.00 | 0.41 | 0.08 | 2.43 | -0.94 | -69.63% | 12 | 85 | 59.57% |
| XHB240510P00104000 | 2024-05-03 3:45PM EDT | 104.00 | 0.67 | 0.13 | 2.59 | -1.65 | -71.12% | 416 | 169 | 54.74% |
| XHB240510P00105000 | 2024-05-03 3:25PM EDT | 105.00 | 1.02 | 0.83 | 1.38 | -0.92 | -47.42% | 27 | 31 | 25.61% |
| XHB240510P00106000 | 2024-05-03 3:38PM EDT | 106.00 | 1.52 | 1.17 | 2.23 | -4.33 | -74.02% | 27 | 17 | 31.08% |
| XHB240510P00106500 | 2024-05-03 2:48PM EDT | 106.50 | 1.73 | 1.38 | 3.80 | -4.20 | -70.83% | 3 | 34 | 53.32% |
| XHB240510P00107000 | 2024-05-03 10:40AM EDT | 107.00 | 1.91 | 1.00 | 4.40 | -3.57 | -65.15% | 4 | 30 | 58.64% |
| XHB240510P00107500 | 2024-05-03 12:29PM EDT | 107.50 | 2.42 | 1.86 | 5.00 | -3.56 | -59.53% | 25 | 7 | 63.84% |
| XHB240510P00108000 | 2024-05-03 10:03AM EDT | 108.00 | 2.03 | 1.74 | 5.00 | -3.40 | -62.62% | 10 | 15 | 58.30% |
| XHB240510P00109000 | 2024-04-15 1:29PM EDT | 109.00 | 6.59 | 2.51 | 6.40 | 0.00 | - | 1 | 1 | 71.78% |
| XHB240510P00109500 | 2024-04-22 3:53PM EDT | 109.50 | 8.50 | 3.20 | 6.85 | 0.00 | - | 2 | 0 | 73.93% |
| XHB240510P00110000 | 2024-05-01 1:29PM EDT | 110.00 | 8.20 | 3.75 | 7.35 | 0.00 | - | 3 | 14 | 76.88% |
© 2024 Yahoo. All rights reserved.