UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,382.50 -1,941.71 (-3.64%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426C00090000 | 2024-04-19 3:15PM EDT | 90.00 | 10.13 | 9.80 | 14.80 | 0.00 | - | 1 | 1 | 191.89% |
| XHB240426C00091000 | 2024-04-23 12:01PM EDT | 91.00 | 12.06 | 9.05 | 14.05 | 0.00 | - | 1 | 1 | 191.41% |
| XHB240426C00092000 | 2024-04-19 1:57PM EDT | 92.00 | 8.65 | 8.05 | 13.05 | 0.00 | - | 1 | 1 | 181.49% |
| XHB240426C00093000 | 2024-04-19 2:01PM EDT | 93.00 | 7.50 | 7.25 | 12.25 | 0.00 | - | 1 | 1 | 65.82% |
| XHB240426C00094000 | 2024-04-18 2:09PM EDT | 94.00 | 7.07 | 6.05 | 11.05 | 0.00 | - | 20 | 25 | 161.43% |
| XHB240426C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 6.45 | 5.25 | 10.25 | 0.00 | - | 12 | 10 | 54.10% |
| XHB240426C00096000 | 2024-04-23 10:51AM EDT | 96.00 | 6.54 | 4.25 | 9.25 | 0.00 | - | 50 | 15 | 147.36% |
| XHB240426C00098000 | 2024-04-23 9:42AM EDT | 98.00 | 3.53 | 2.25 | 7.10 | 0.00 | - | 1 | 1 | 121.44% |
| XHB240426C00099000 | 2024-04-23 3:55PM EDT | 99.00 | 4.90 | 1.45 | 6.30 | 0.00 | - | 30 | 60 | 116.36% |
| XHB240426C00100000 | 2024-04-23 9:42AM EDT | 100.00 | 1.94 | 0.80 | 5.70 | 0.00 | - | 3 | 35 | 116.21% |
| XHB240426C00100500 | 2024-04-23 12:56PM EDT | 100.50 | 3.25 | 0.50 | 5.40 | 0.00 | - | 1 | 11 | 115.77% |
| XHB240426C00101000 | 2024-04-24 12:31PM EDT | 101.00 | 1.54 | 0.30 | 5.15 | -1.31 | -45.96% | 3 | 73 | 116.46% |
| XHB240426C00101500 | 2024-04-23 12:44PM EDT | 101.50 | 2.44 | 1.20 | 2.03 | 0.00 | - | 27 | 26 | 37.74% |
| XHB240426C00102000 | 2024-04-24 12:32PM EDT | 102.00 | 0.95 | 0.33 | 2.53 | -1.20 | -55.81% | 63 | 108 | 59.47% |
| XHB240426C00102500 | 2024-04-24 3:03PM EDT | 102.50 | 0.89 | 0.66 | 1.38 | -0.94 | -51.37% | 179 | 98 | 35.40% |
| XHB240426C00103000 | 2024-04-24 3:23PM EDT | 103.00 | 0.70 | 0.43 | 1.06 | -0.68 | -49.28% | 86 | 35 | 33.25% |
| XHB240426C00103500 | 2024-04-24 10:55AM EDT | 103.50 | 0.68 | 0.00 | 4.75 | -0.53 | -43.80% | 22 | 47 | 74.80% |
| XHB240426C00104000 | 2024-04-24 2:14PM EDT | 104.00 | 0.35 | 0.05 | 0.72 | -0.62 | -63.92% | 200 | 58 | 34.57% |
| XHB240426C00104500 | 2024-04-24 11:11AM EDT | 104.50 | 0.29 | 0.01 | 4.85 | -0.40 | -57.97% | 313 | 39 | 87.60% |
| XHB240426C00105000 | 2024-04-24 9:48AM EDT | 105.00 | 0.71 | 0.00 | 4.80 | +0.21 | +42.00% | 9 | 95 | 92.09% |
| XHB240426C00105500 | 2024-04-24 11:11AM EDT | 105.50 | 0.12 | 0.00 | 4.80 | -0.25 | -67.57% | 1 | 29 | 97.22% |
| XHB240426C00106000 | 2024-04-24 9:52AM EDT | 106.00 | 0.43 | 0.00 | 4.80 | +0.16 | +59.26% | 17 | 53 | 102.15% |
| XHB240426C00106500 | 2024-04-23 3:52PM EDT | 106.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 7 | 110 | 106.98% |
| XHB240426C00107000 | 2024-04-23 12:20PM EDT | 107.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 13 | 84 | 111.67% |
| XHB240426C00107500 | 2024-04-24 9:37AM EDT | 107.50 | 0.08 | 0.00 | 4.80 | +0.02 | +33.33% | 1 | 64 | 116.21% |
| XHB240426C00108000 | 2024-04-24 10:57AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 12 | 143 | 25.00% |
| XHB240426C00109000 | 2024-04-23 11:28AM EDT | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 349 | 28.91% |
| XHB240426C00110000 | 2024-04-24 9:43AM EDT | 110.00 | 0.04 | 0.00 | 4.80 | +0.01 | +33.33% | 5 | 112 | 137.70% |
| XHB240426C00111000 | 2024-04-23 3:40PM EDT | 111.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 133 | 145.70% |
| XHB240426C00112000 | 2024-04-23 1:15PM EDT | 112.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 136 | 153.47% |
| XHB240426C00113000 | 2024-04-23 10:34AM EDT | 113.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 138 | 160.99% |
| XHB240426C00114000 | 2024-04-16 10:16AM EDT | 114.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 168.31% |
| XHB240426C00115000 | 2024-04-23 10:34AM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 210 | 175.44% |
| XHB240426C00116000 | 2024-04-16 9:45AM EDT | 116.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 182.37% |
| XHB240426C00117000 | 2024-04-12 1:55PM EDT | 117.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 189.16% |
| XHB240426C00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 208.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426P00090000 | 2024-04-23 3:18PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 64.84% |
| XHB240426P00092000 | 2024-04-23 11:44AM EDT | 92.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 30 | 42 | 180.76% |
| XHB240426P00093000 | 2024-04-19 3:45PM EDT | 93.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 170.80% |
| XHB240426P00094000 | 2024-04-22 3:52PM EDT | 94.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 18 | 45 | 160.74% |
| XHB240426P00095000 | 2024-04-23 3:43PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 156 | 45.70% |
| XHB240426P00096000 | 2024-04-22 9:47AM EDT | 96.00 | 0.02 | 0.00 | 4.80 | -0.19 | -90.48% | 5 | 20 | 140.33% |
| XHB240426P00097000 | 2024-04-24 12:00PM EDT | 97.00 | 0.07 | 0.00 | 4.80 | -0.03 | -30.00% | 7 | 19 | 129.93% |
| XHB240426P00098000 | 2024-04-24 11:34AM EDT | 98.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 105 | 42 | 38.38% |
| XHB240426P00098500 | 2024-04-23 3:32PM EDT | 98.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 15 | 22 | 113.92% |
| XHB240426P00099000 | 2024-04-23 11:43AM EDT | 99.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 3 | 173 | 108.45% |
| XHB240426P00099500 | 2024-04-23 3:48PM EDT | 99.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 11 | 65 | 102.88% |
| XHB240426P00100000 | 2024-04-24 11:34AM EDT | 100.00 | 0.22 | 0.00 | 4.80 | +0.06 | +37.50% | 8 | 169 | 97.22% |
| XHB240426P00100500 | 2024-04-19 2:38PM EDT | 100.50 | 1.87 | 0.00 | 0.63 | 0.00 | - | 2 | 12 | 39.55% |
| XHB240426P00101000 | 2024-04-24 9:49AM EDT | 101.00 | 0.17 | 0.05 | 0.71 | -0.36 | -67.92% | 4 | 60 | 37.31% |
| XHB240426P00101500 | 2024-04-24 3:01PM EDT | 101.50 | 0.63 | 0.20 | 0.78 | +0.04 | +6.78% | 100 | 23 | 34.28% |
| XHB240426P00102000 | 2024-04-24 3:50PM EDT | 102.00 | 0.67 | 0.12 | 1.26 | -0.34 | -33.66% | 129 | 24 | 41.99% |
| XHB240426P00102500 | 2024-04-24 11:49AM EDT | 102.50 | 1.13 | 0.57 | 1.21 | +0.14 | +14.14% | 70 | 62 | 34.33% |
| XHB240426P00103000 | 2024-04-24 10:59AM EDT | 103.00 | 1.17 | 0.75 | 1.49 | -1.35 | -53.57% | 14 | 28 | 34.86% |
| XHB240426P00103500 | 2024-04-23 12:29PM EDT | 103.50 | 1.24 | 0.22 | 2.44 | 0.00 | - | 15 | 41 | 52.98% |
| XHB240426P00104000 | 2024-04-19 2:37PM EDT | 104.00 | 4.30 | 0.02 | 4.95 | 0.00 | - | 21 | 77 | 113.23% |
| XHB240426P00104500 | 2024-04-24 9:55AM EDT | 104.50 | 1.09 | 0.20 | 5.10 | -2.91 | -72.75% | 89 | 90 | 109.42% |
| XHB240426P00105000 | 2024-04-24 3:30PM EDT | 105.00 | 2.57 | 0.35 | 5.25 | +0.83 | +47.70% | 15 | 102 | 105.32% |
| XHB240426P00105500 | 2024-04-09 10:44AM EDT | 105.50 | 1.74 | 0.34 | 5.15 | 0.00 | - | - | 3 | 93.85% |
| XHB240426P00106000 | 2024-04-24 10:35AM EDT | 106.00 | 2.94 | 1.20 | 6.05 | -0.43 | -12.76% | 20 | 79 | 110.01% |
| XHB240426P00106500 | 2024-04-19 2:36PM EDT | 106.50 | 6.57 | 1.50 | 6.45 | 0.00 | - | 1 | 29 | 112.11% |
| XHB240426P00107000 | 2024-04-18 10:46AM EDT | 107.00 | 4.70 | 2.05 | 7.00 | 0.00 | - | 3 | 46 | 118.26% |
| XHB240426P00107500 | 2024-04-19 1:53PM EDT | 107.50 | 6.86 | 2.25 | 7.20 | 0.00 | - | 1 | 1 | 114.21% |
| XHB240426P00108000 | 2024-04-18 3:35PM EDT | 108.00 | 7.09 | 2.95 | 7.95 | 0.00 | - | 1 | 6 | 125.98% |
| XHB240426P00109000 | 2024-04-16 2:01PM EDT | 109.00 | 7.87 | 4.10 | 9.10 | 0.00 | - | 2 | 0 | 51.56% |
| XHB240426P00110000 | 2024-04-12 1:32PM EDT | 110.00 | 6.40 | 4.80 | 9.80 | 0.00 | - | 1 | 0 | 138.57% |
| XHB240426P00111000 | 2024-04-12 11:22AM EDT | 111.00 | 7.07 | 5.85 | 10.85 | 0.00 | - | 1 | 0 | 148.14% |
| XHB240426P00112000 | 2024-04-03 12:56PM EDT | 112.00 | 4.04 | 6.90 | 11.90 | 0.00 | - | 1 | 0 | 157.52% |
| XHB240426P00113000 | 2024-04-10 9:30AM EDT | 113.00 | 8.34 | 7.85 | 12.85 | 0.00 | - | 1 | 0 | 163.53% |
| XHB240426P00114000 | 2024-04-09 10:47AM EDT | 114.00 | 7.30 | 9.05 | 14.05 | 0.00 | - | 20 | 0 | 73.83% |
© 2024 Yahoo. All rights reserved.