UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
51.01+0.33 (+0.65%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200814C000440002020-07-31 11:29AM EDT44.005.315.108.900.00-2121174.61%
XHB200814C000450002020-08-03 11:50AM EDT45.005.214.108.200.00-1262.89%
XHB200814C000460002020-07-31 11:29AM EDT46.003.533.107.300.00-212258.59%
XHB200814C000465002020-07-22 12:36PM EDT46.503.032.506.500.00-55142.48%
XHB200814C000470002020-08-06 10:16AM EDT47.003.722.105.600.00-16118.56%
XHB200814C000475002020-07-22 10:21AM EDT47.501.951.505.300.00-63119.53%
XHB200814C000480002020-07-31 3:18PM EDT48.001.951.104.500.00-2330100.10%
XHB200814C000485002020-08-06 10:16AM EDT48.502.380.703.700.00-1380.96%
XHB200814C000490002020-08-07 12:30PM EDT49.002.100.304.20+0.20+10.53%116112.01%
XHB200814C000500002020-08-07 1:10PM EDT50.001.120.002.20-0.06-5.08%81158.98%
XHB200814C000510002020-08-07 3:52PM EDT51.000.750.651.00+0.10+15.38%2211035.30%
XHB200814C000515002020-08-07 2:34PM EDT51.500.480.001.30-0.02-4.00%151154.10%
XHB200814C000530002020-08-07 3:46PM EDT53.000.100.050.650.00-2725149.81%
XHB200814C000550002020-07-30 9:53AM EDT55.000.050.001.350.00-2271.48%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200814P000300002020-07-02 9:52AM EDT30.000.200.000.100.00-44176.56%
XHB200814P000360002020-07-13 2:26PM EDT36.000.250.001.350.00-24208.11%
XHB200814P000385002020-07-13 3:34PM EDT38.500.600.101.300.00--0179.10%
XHB200814P000390002020-07-27 10:39AM EDT39.000.010.001.300.00-22169.14%
XHB200814P000400002020-08-03 10:40AM EDT40.000.050.000.500.00-510121.29%
XHB200814P000405002020-07-22 1:10PM EDT40.500.150.001.300.00-11151.37%
XHB200814P000415002020-07-31 10:38AM EDT41.500.110.001.300.00-30139.65%
XHB200814P000420002020-07-09 11:48AM EDT42.001.540.001.300.00-11133.89%
XHB200814P000425002020-07-31 10:38AM EDT42.500.120.001.300.00-32128.13%
XHB200814P000430002020-08-07 10:25AM EDT43.000.040.000.50-0.19-82.61%-1092.19%
XHB200814P000440002020-07-09 11:48AM EDT44.002.320.001.300.00-11110.94%
XHB200814P000450002020-08-07 10:25AM EDT45.000.070.000.85-0.18-72.00%101285.74%
XHB200814P000455002020-07-24 12:10PM EDT45.500.570.000.850.00-101080.47%
XHB200814P000460002020-07-31 3:08PM EDT46.000.300.000.850.00-51275.20%
XHB200814P000465002020-07-28 9:39AM EDT46.500.360.000.900.00-2271.29%
XHB200814P000480002020-08-05 1:44PM EDT48.000.220.000.900.00-1254.79%
XHB200814P000490002020-08-07 3:40PM EDT49.000.200.000.40-0.15-42.86%352241.02%
XHB200814P000500002020-08-07 3:06PM EDT50.000.460.001.20-0.11-19.30%133559.38%
XHB200814P000510002020-08-07 11:11AM EDT51.000.750.001.80-0.70-48.28%7264.06%
XHB200814P000530002020-07-31 9:38AM EDT53.003.300.002.850.00-6458.11%
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