SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 2024-05-10 | 7.96 | 7.25 | 7.40 | +2.06 | +34.92% | 1 | 10 | 73.83% |
| XHB240517C00100000 | 2024-05-10 9:51AM EDT | 2024-05-17 | 8.15 | 7.45 | 7.55 | +2.33 | +40.03% | 1 | 139 | 37.40% |
| XHB240524C00100000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 7.82 | 7.60 | 7.80 | 0.00 | - | 10 | 10 | 33.11% |
| XHB240531C00100000 | 2024-05-03 11:15AM EDT | 2024-05-31 | 6.72 | 7.80 | 8.00 | 0.00 | - | 2 | 5 | 30.54% |
| XHB240621C00100000 | 2024-05-09 12:41PM EDT | 2024-06-21 | 8.40 | 8.55 | 8.65 | 0.00 | - | 2 | 7,153 | 28.27% |
| XHB240920C00100000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 7.65 | 11.25 | 11.40 | 0.00 | - | 1 | 210 | 28.73% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 2024-12-20 | 10.22 | 13.45 | 13.85 | 0.00 | - | 1 | 59 | 30.23% |
| XHB250117C00100000 | 2024-05-06 1:44PM EDT | 2025-01-17 | 13.95 | 13.95 | 14.35 | 0.00 | - | 1 | 956 | 30.03% |
| XHB250321C00100000 | 2024-04-16 9:49AM EDT | 2025-03-21 | 12.40 | 15.10 | 15.65 | 0.00 | - | 1 | 2 | 30.40% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 17.50 | 19.90 | 20.80 | 0.00 | - | 3 | 23 | 31.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00100000 | 2024-05-09 10:00AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 64.84% |
| XHB240517P00100000 | 2024-05-10 11:42AM EDT | 2024-05-17 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 57 | 10,278 | 29.88% |
| XHB240524P00100000 | 2024-05-06 11:04AM EDT | 2024-05-24 | 0.49 | 0.19 | 0.23 | 0.00 | - | 40 | 44 | 25.93% |
| XHB240531P00100000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 0.57 | 0.31 | 0.35 | 0.00 | - | 10 | 114 | 24.02% |
| XHB240614P00100000 | 2024-05-10 12:37PM EDT | 2024-06-14 | 0.67 | 0.63 | 0.69 | -0.07 | -9.46% | 5 | 17 | 23.39% |
| XHB240621P00100000 | 2024-05-10 2:11PM EDT | 2024-06-21 | 0.81 | 0.77 | 0.83 | +0.03 | +3.85% | 279 | 8,171 | 22.93% |
| XHB240719P00100000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.40 | 1.40 | 1.47 | 0.00 | - | 160 | 816 | 22.64% |
| XHB240920P00100000 | 2024-05-10 9:48AM EDT | 2024-09-20 | 2.60 | 2.65 | 2.78 | -0.13 | -4.76% | 5 | 327 | 22.75% |
| XHB241220P00100000 | 2024-04-29 11:10AM EDT | 2024-12-20 | 5.49 | 4.25 | 4.50 | 0.00 | - | 1 | 418 | 23.43% |
| XHB250117P00100000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 4.77 | 4.65 | 4.85 | 0.00 | - | 1 | 455 | 23.19% |
| XHB250321P00100000 | 2024-05-07 12:11PM EDT | 2025-03-21 | 5.95 | 5.45 | 5.80 | 0.00 | - | 8 | 47 | 23.38% |
| XHB260116P00100000 | 2024-05-10 1:58PM EDT | 2026-01-16 | 8.85 | 8.60 | 9.10 | -0.41 | -4.43% | 1 | 551 | 23.18% |
© 2024 Yahoo. All rights reserved.