XHB - SPDR S&P Homebuilders ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
3 April 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.06 | 0.00 | - | 25 | 2,029 |
| - | - | - | - | - | 25.00 | 0.10 | 0.00 | - | 46 | 100 |
| 4.31 | 0.00 | - | - | 3 | 27.00 | 0.50 | -0.10 | -16.67% | 7 | 3 |
| 2.20 | 0.00 | - | 1 | 3 | 28.00 | 0.78 | +0.43 | +122.86% | 3 | 15 |
| 1.02 | +0.03 | +3.03% | 10 | 1 | 29.00 | - | - | - | - | - |
| 0.29 | -0.72 | -71.29% | 8 | 19 | 30.00 | 2.25 | +1.27 | +129.59% | 22 | 72 |
| 0.20 | 0.00 | - | 10 | 13 | 32.00 | 2.25 | 0.00 | - | 1 | 5 |
| 0.02 | -0.02 | -50.00% | 39 | 15 | 35.00 | - | - | - | - | - |
| - | - | - | - | - | 37.00 | 4.67 | 0.00 | - | 1 | 1 |
| 7.50 | 0.00 | - | - | 0 | 38.00 | - | - | - | - | - |
| - | - | - | - | - | 38.50 | 2.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 39.50 | 12.99 | 0.00 | - | - | 9 |
| - | - | - | - | - | 40.00 | 13.44 | 0.00 | - | - | 11 |
| - | - | - | - | - | 40.50 | 3.18 | 0.00 | - | - | 0 |
| - | - | - | - | - | 41.50 | 11.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 42.00 | 8.19 | 0.00 | - | 1 | 1 |
| 1.56 | 0.00 | - | 2 | 0 | 42.50 | 16.10 | 0.00 | - | 1 | 3 |
| 1.90 | 0.00 | - | - | 1 | 43.00 | 12.90 | 0.00 | - | 51 | 23 |
| 1.51 | 0.00 | - | 5 | 5 | 43.50 | 12.32 | 0.00 | - | 1 | 526 |
| - | - | - | - | - | 44.00 | 18.23 | 0.00 | - | 2 | 5 |
| 0.82 | 0.00 | - | 2 | 2 | 44.50 | 18.05 | 0.00 | - | 1 | 5 |
| 0.99 | 0.00 | - | 4 | 4 | 45.00 | 14.82 | 0.00 | - | 62 | 11 |
| 0.70 | 0.00 | - | 5 | 5 | 45.50 | 20.14 | 0.00 | - | 1 | 464 |
| 2.14 | 0.00 | - | 3 | 4 | 46.00 | 20.18 | 0.00 | - | 2 | 2 |
| 0.80 | 0.00 | - | 3 | 3 | 46.50 | 6.70 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 4 | 4 | 47.00 | 0.98 | 0.00 | - | 1 | 1 |
| 0.14 | 0.00 | - | 10 | 10 | 47.50 | 0.54 | 0.00 | - | - | 4 |
| - | - | - | - | - | 48.00 | 7.10 | 0.00 | - | 4 | 0 |
| 2.07 | 0.00 | - | 3 | 5 | 49.00 | 1.95 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 7 | 49.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4 | 50.00 | 7.02 | 0.00 | - | 1 | 1 |
| 0.27 | 0.00 | - | - | 3 | 51.00 | - | - | - | - | - |
| - | - | - | - | - | 51.50 | 3.82 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 8 | 10 | 52.00 | 7.52 | 0.00 | - | 2 | 0 |
© 2020 Verizon Media. All rights reserved.