SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:63.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220812C00063000 | 2022-08-12 3:04PM EDT | 2022-08-12 | 3.40 | 3.50 | 3.80 | +0.47 | +16.04% | 13 | 38 | 74.61% |
| XHB220819C00063000 | 2022-08-12 3:55PM EDT | 2022-08-19 | 3.78 | 3.60 | 3.90 | +0.91 | +31.71% | 338 | 690 | 32.62% |
| XHB220826C00063000 | 2022-08-11 2:02PM EDT | 2022-08-26 | 3.60 | 3.90 | 4.20 | 0.00 | - | 4 | 49 | 33.25% |
| XHB220902C00063000 | 2022-08-10 10:18AM EDT | 2022-09-02 | 3.33 | 4.20 | 4.50 | 0.00 | - | 3 | 9 | 33.79% |
| XHB220916C00063000 | 2022-08-12 2:30PM EDT | 2022-09-16 | 4.46 | 4.60 | 4.90 | +0.06 | +1.36% | 6 | 2,203 | 32.42% |
| XHB221216C00063000 | 2022-08-03 3:40PM EDT | 2022-12-16 | 4.80 | 6.90 | 7.10 | 0.00 | - | 1 | 4 | 32.96% |
| XHB230120C00063000 | 2022-08-11 12:11PM EDT | 2023-01-20 | 6.60 | 7.40 | 7.80 | 0.00 | - | 1 | 43 | 33.42% |
| XHB230317C00063000 | 2022-07-28 11:53AM EDT | 2023-03-17 | 6.05 | 8.50 | 8.80 | 0.00 | - | - | 1 | 34.00% |
| XHB240119C00063000 | 2022-07-15 1:14PM EDT | 2024-01-19 | 7.30 | 11.90 | 13.20 | 0.00 | - | 2 | 3 | 36.48% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220812P00063000 | 2022-08-10 11:35AM EDT | 2022-08-12 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 59.38% |
| XHB220819P00063000 | 2022-08-12 3:58PM EDT | 2022-08-19 | 0.16 | 0.10 | 0.20 | -0.12 | -42.86% | 83 | 200 | 33.69% |
| XHB220826P00063000 | 2022-08-11 2:02PM EDT | 2022-08-26 | 0.55 | 0.35 | 0.45 | 0.00 | - | 5 | 28 | 32.42% |
| XHB220902P00063000 | 2022-08-10 1:46PM EDT | 2022-09-02 | 1.05 | 0.55 | 0.65 | 0.00 | - | 1 | 3 | 31.15% |
| XHB220909P00063000 | 2022-08-11 10:38AM EDT | 2022-09-09 | 0.92 | 0.75 | 0.90 | 0.00 | - | 1 | 17 | 31.49% |
| XHB220916P00063000 | 2022-08-11 2:19PM EDT | 2022-09-16 | 1.25 | 0.95 | 1.05 | 0.00 | - | 10 | 427 | 30.52% |
| XHB221021P00063000 | 2022-08-09 3:20PM EDT | 2022-10-21 | 3.60 | 1.95 | 2.10 | 0.00 | - | 10 | 66 | 32.14% |
| XHB221216P00063000 | 2022-08-11 2:46PM EDT | 2022-12-16 | 3.40 | 2.95 | 3.10 | 0.00 | - | 3 | 255 | 31.04% |
| XHB230120P00063000 | 2022-08-12 3:43PM EDT | 2023-01-20 | 3.60 | 3.50 | 3.70 | -1.40 | -28.00% | 2 | 379 | 31.14% |
| XHB240119P00063000 | 2022-05-26 3:19PM EDT | 2024-01-19 | 9.20 | 9.50 | 14.50 | 0.00 | - | 10 | 10 | 53.38% |
© 2022 Yahoo. All rights reserved.
