XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:30.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB200717C00030000 | 2020-07-06 1:54PM EDT | 2020-07-17 | 14.54 | 14.30 | 14.70 | +1.53 | +11.76% | 2 | 2 | 145.31% |
| XHB200918C00030000 | 2020-07-02 10:17AM EDT | 2020-09-18 | 14.62 | 14.10 | 15.50 | -0.11 | -0.75% | 1 | 10 | 63.87% |
| XHB201218C00030000 | 2020-06-22 6:44PM EDT | 2020-12-18 | 8.33 | 14.50 | 16.10 | 0.00 | - | 1 | 5 | 53.44% |
| XHB210115C00030000 | 2020-06-22 6:44PM EDT | 2021-01-15 | 13.00 | 14.60 | 16.20 | 0.00 | - | 1 | 30 | 51.07% |
| XHB220121C00030000 | 2020-06-12 10:05AM EDT | 2022-01-21 | 15.00 | 15.90 | 17.80 | 0.00 | - | 1 | 90 | 48.95% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB200717P00030000 | 2020-06-26 12:19PM EDT | 2020-07-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 151 | 177 | 137.50% |
| XHB200731P00030000 | 2020-06-22 2:04PM EDT | 2020-07-31 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 1 | 79.69% |
| XHB200814P00030000 | 2020-07-02 9:52AM EDT | 2020-08-14 | 0.20 | 0.00 | 0.00 | +0.20 | - | 4 | 4 | 25.00% |
| XHB200821P00030000 | 2020-07-08 12:38PM EDT | 2020-08-21 | 0.14 | 0.00 | 0.00 | -0.20 | -58.82% | 25 | 0 | 25.00% |
| XHB200918P00030000 | 2020-07-06 1:44PM EDT | 2020-09-18 | 0.30 | 0.00 | 0.60 | -0.25 | -45.45% | 4 | 1,536 | 60.84% |
| XHB201218P00030000 | 2020-07-01 10:35AM EDT | 2020-12-18 | 0.92 | 0.40 | 1.00 | -0.41 | -30.83% | 1 | 28 | 50.05% |
| XHB210115P00030000 | 2020-07-02 2:27PM EDT | 2021-01-15 | 1.06 | 0.55 | 1.20 | +0.18 | +20.45% | 1 | 259 | 54.91% |
| XHB220121P00030000 | 2020-06-22 6:44PM EDT | 2022-01-21 | 3.60 | 2.25 | 3.20 | 0.00 | - | 31 | 268 | 47.77% |
© 2020 Verizon Media. All rights reserved.