SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220826C00055000 | 2022-08-11 2:51PM EDT | 2022-08-26 | 10.66 | 7.20 | 12.00 | 0.00 | - | 2 | 11 | 181.10% |
| XHB220916C00055000 | 2022-08-15 12:02PM EDT | 2022-09-16 | 11.80 | 7.90 | 12.40 | 0.00 | - | 1 | 165 | 97.95% |
| XHB221216C00055000 | 2022-07-29 10:52AM EDT | 2022-12-16 | 10.30 | 9.20 | 14.00 | 0.00 | - | 1 | 1 | 61.21% |
| XHB230120C00055000 | 2022-06-23 3:28PM EDT | 2023-01-20 | 5.90 | 7.70 | 12.50 | 0.00 | - | 1 | 11 | 42.54% |
| XHB230317C00055000 | 2022-07-18 9:51AM EDT | 2023-03-17 | 8.80 | 13.80 | 14.20 | 0.00 | - | 3 | 44 | 47.31% |
| XHB230616C00055000 | 2022-08-11 1:15PM EDT | 2023-06-16 | 14.90 | 11.50 | 16.50 | 0.00 | - | 1 | 59 | 51.28% |
| XHB240119C00055000 | 2022-08-01 1:09PM EDT | 2024-01-19 | 15.50 | 13.50 | 18.50 | 0.00 | - | 2 | 154 | 46.75% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220826P00055000 | 2022-08-01 9:57AM EDT | 2022-08-26 | 0.21 | 0.00 | 0.45 | -0.09 | -30.00% | 10 | 13 | 81.25% |
| XHB220902P00055000 | 2022-08-05 1:14PM EDT | 2022-09-02 | 0.27 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 66.60% |
| XHB220909P00055000 | 2022-08-10 11:50AM EDT | 2022-09-09 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 2 | 54.39% |
| XHB220916P00055000 | 2022-08-19 3:45PM EDT | 2022-09-16 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 16 | 10,276 | 41.70% |
| XHB220930P00055000 | 2022-08-18 1:57PM EDT | 2022-09-30 | 0.30 | 0.15 | 0.85 | 0.00 | - | - | - | 48.68% |
| XHB221021P00055000 | 2022-08-19 3:56PM EDT | 2022-10-21 | 0.80 | 0.80 | 0.85 | +0.15 | +23.08% | 3,023 | 17 | 39.77% |
| XHB221216P00055000 | 2022-08-19 11:54AM EDT | 2022-12-16 | 1.58 | 1.55 | 1.90 | +0.26 | +19.70% | 10 | 459 | 39.92% |
| XHB230120P00055000 | 2022-08-19 1:55PM EDT | 2023-01-20 | 2.00 | 1.40 | 2.80 | +0.29 | +16.96% | 12 | 965 | 42.32% |
| XHB230317P00055000 | 2022-08-19 3:41PM EDT | 2023-03-17 | 2.65 | 1.75 | 3.90 | +0.30 | +12.77% | 2 | 753 | 43.37% |
| XHB230616P00055000 | 2022-08-19 3:49PM EDT | 2023-06-16 | 3.80 | 3.50 | 6.00 | +0.75 | +24.59% | 4 | 458 | 47.10% |
| XHB240119P00055000 | 2022-08-19 3:31PM EDT | 2024-01-19 | 5.05 | 4.70 | 5.80 | +0.35 | +7.45% | 11 | 1,290 | 35.13% |
© 2022 Yahoo. All rights reserved.
