UK markets open in 4 hours 24 minutes
NIKKEI 225
37,989.36 +27.56 (+0.07%) HANG SENG
16,373.34 +121.50 (+0.75%) CRUDE OIL
82.79 +0.10 (+0.12%) GOLD FUTURES
2,385.00 -3.40 (-0.14%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,404.07 -1,872.61 (-3.65%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240419C00105000 | 2024-04-17 3:52PM EDT | 2024-04-19 | 0.06 | 0.00 | 4.80 | -0.14 | -70.00% | 16 | 624 | 137.50% |
| XHB240426C00105000 | 2024-04-17 2:24PM EDT | 2024-04-26 | 0.48 | 0.02 | 5.00 | -0.31 | -39.24% | 11 | 88 | 66.65% |
| XHB240503C00105000 | 2024-04-17 2:24PM EDT | 2024-05-03 | 0.87 | 0.13 | 4.85 | -0.92 | -51.40% | 1 | 27 | 78.66% |
| XHB240510C00105000 | 2024-04-16 9:48AM EDT | 2024-05-10 | 1.16 | 0.04 | 4.75 | -0.32 | -21.62% | 1 | 32 | 64.60% |
| XHB240517C00105000 | 2024-04-17 3:47PM EDT | 2024-05-17 | 1.56 | 0.22 | 3.90 | -0.24 | -13.33% | 8 | 733 | 49.05% |
| XHB240524C00105000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 2.34 | 0.35 | 4.90 | 0.00 | - | 1 | 1 | 52.12% |
| XHB240531C00105000 | 2024-04-12 2:53PM EDT | 2024-05-31 | 3.61 | 0.40 | 4.95 | 0.00 | - | 1 | 1 | 48.16% |
| XHB240621C00105000 | 2024-04-17 10:54AM EDT | 2024-06-21 | 2.95 | 0.80 | 5.00 | -0.40 | -11.94% | 3 | 6,734 | 39.92% |
| XHB240920C00105000 | 2024-04-17 3:19PM EDT | 2024-09-20 | 5.55 | 3.45 | 7.90 | -2.30 | -29.30% | 1 | 106 | 36.85% |
| XHB241220C00105000 | 2024-04-16 12:29PM EDT | 2024-12-20 | 8.44 | 5.30 | 10.00 | 0.00 | - | 2 | 20 | 35.64% |
| XHB250117C00105000 | 2024-04-10 3:59PM EDT | 2025-01-17 | 10.36 | 6.10 | 11.10 | 0.00 | - | 4 | 173 | 36.93% |
| XHB260116C00105000 | 2024-04-10 3:46PM EDT | 2026-01-16 | 16.87 | 9.70 | 19.65 | 0.00 | - | 1 | 11 | 40.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240419P00105000 | 2024-04-17 3:52PM EDT | 2024-04-19 | 4.17 | 1.71 | 6.55 | +0.72 | +20.87% | 12 | 2,110 | 134.96% |
| XHB240426P00105000 | 2024-04-17 12:37PM EDT | 2024-04-26 | 4.73 | 2.15 | 6.80 | +2.25 | +90.73% | 7 | 83 | 67.82% |
| XHB240503P00105000 | 2024-04-16 3:11PM EDT | 2024-05-03 | 4.19 | 2.88 | 7.55 | 0.00 | - | 3 | 29 | 60.18% |
| XHB240510P00105000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 4.39 | 2.80 | 7.00 | 0.00 | - | 1 | 28 | 44.53% |
| XHB240517P00105000 | 2024-04-17 2:34PM EDT | 2024-05-17 | 5.12 | 3.55 | 7.60 | +0.17 | +3.43% | 15 | 4,536 | 44.41% |
| XHB240524P00105000 | 2024-04-12 12:23PM EDT | 2024-05-24 | 3.85 | 3.30 | 7.85 | 0.00 | - | 5 | 9 | 42.00% |
| XHB240531P00105000 | 2024-04-16 9:57AM EDT | 2024-05-31 | 5.60 | 3.40 | 8.05 | 0.00 | - | 1 | 1 | 39.99% |
| XHB240621P00105000 | 2024-04-17 2:32PM EDT | 2024-06-21 | 6.15 | 4.10 | 8.85 | 0.00 | - | 52 | 477 | 37.72% |
| XHB240920P00105000 | 2024-04-17 12:58PM EDT | 2024-09-20 | 8.45 | 6.00 | 10.60 | +1.05 | +14.19% | 2 | 113 | 31.07% |
| XHB241220P00105000 | 2024-04-16 12:48PM EDT | 2024-12-20 | 9.31 | 7.45 | 12.00 | 0.00 | - | 5 | 38 | 28.94% |
| XHB250117P00105000 | 2024-04-17 11:03AM EDT | 2025-01-17 | 9.77 | 7.20 | 12.20 | -0.28 | -2.79% | 1 | 130 | 28.01% |
| XHB250321P00105000 | 2024-04-12 12:53PM EDT | 2025-03-21 | 9.33 | 5.35 | 15.30 | 0.00 | - | 4 | 5 | 33.28% |
| XHB260116P00105000 | 2024-03-01 12:24PM EDT | 2026-01-16 | 12.24 | 8.15 | 12.00 | 0.00 | - | 1 | 2 | 18.01% |
© 2024 Yahoo. All rights reserved.