XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:45.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200710C000450002020-07-09 10:59AM EDT2020-07-100.120.000.000.00-18012.50%
XHB200717C000450002020-07-09 3:51PM EDT2020-07-170.450.000.000.00-9206.25%
XHB200724C000450002020-07-09 2:27PM EDT2020-07-240.900.000.000.00-203.13%
XHB200731C000450002020-07-09 2:39PM EDT2020-07-311.150.000.000.00-103.13%
XHB200807C000450002020-07-02 9:36AM EDT2020-08-071.740.000.000.00-703.13%
XHB200814C000450002020-07-06 12:30PM EDT2020-08-141.860.000.000.00--03.13%
XHB200821C000450002020-07-09 3:54PM EDT2020-08-211.750.000.000.00-2701.56%
XHB200918C000450002020-07-09 9:52AM EDT2020-09-182.600.000.000.00-601.56%
XHB201218C000450002020-07-09 11:44AM EDT2020-12-183.790.000.000.00-1300.78%
XHB210115C000450002020-07-09 9:58AM EDT2021-01-154.400.000.000.00-5000.78%
XHB220121C000450002020-07-02 10:56AM EDT2022-01-216.600.000.000.00-500.78%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB200710P000450002020-07-06 1:31PM EDT2020-07-101.070.000.000.00-1000.00%
XHB200717P000450002020-07-09 11:10AM EDT2020-07-171.650.000.000.00-1000.00%
XHB200724P000450002020-07-09 9:51AM EDT2020-07-241.620.000.000.00-100.00%
XHB200731P000450002020-06-25 12:29PM EDT2020-07-314.040.000.000.00--00.00%
XHB200807P000450002020-07-08 3:52PM EDT2020-08-071.900.000.000.00-100.00%
XHB200821P000450002020-07-09 11:01AM EDT2020-08-212.950.000.000.00-2100.00%
XHB200918P000450002020-07-01 2:40PM EDT2020-09-183.950.000.000.00-200.00%
XHB201218P000450002020-06-19 1:46PM EDT2020-12-185.950.000.000.00-100.00%
XHB210115P000450002020-07-09 10:16AM EDT2021-01-155.300.000.000.00-400.00%
XHB220121P000450002020-06-24 11:30AM EDT2022-01-218.900.000.000.00-100.00%
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