UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.72+1.26 (+1.92%)
At close: 03:59PM EDT
In the money
Show:ListStraddle
Strike:63.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812C000630002022-08-12 3:04PM EDT2022-08-123.403.503.80+0.47+16.04%133874.61%
XHB220819C000630002022-08-12 3:55PM EDT2022-08-193.783.603.90+0.91+31.71%33869032.62%
XHB220826C000630002022-08-11 2:02PM EDT2022-08-263.603.904.200.00-44933.25%
XHB220902C000630002022-08-10 10:18AM EDT2022-09-023.334.204.500.00-3933.79%
XHB220916C000630002022-08-12 2:30PM EDT2022-09-164.464.604.90+0.06+1.36%62,20332.42%
XHB221216C000630002022-08-03 3:40PM EDT2022-12-164.806.907.100.00-1432.96%
XHB230120C000630002022-08-11 12:11PM EDT2023-01-206.607.407.800.00-14333.42%
XHB230317C000630002022-07-28 11:53AM EDT2023-03-176.058.508.800.00--134.00%
XHB240119C000630002022-07-15 1:14PM EDT2024-01-197.3011.9013.200.00-2336.48%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812P000630002022-08-10 11:35AM EDT2022-08-120.100.000.050.00-35659.38%
XHB220819P000630002022-08-12 3:58PM EDT2022-08-190.160.100.20-0.12-42.86%8320033.69%
XHB220826P000630002022-08-11 2:02PM EDT2022-08-260.550.350.450.00-52832.42%
XHB220902P000630002022-08-10 1:46PM EDT2022-09-021.050.550.650.00-1331.15%
XHB220909P000630002022-08-11 10:38AM EDT2022-09-090.920.750.900.00-11731.49%
XHB220916P000630002022-08-11 2:19PM EDT2022-09-161.250.951.050.00-1042730.52%
XHB221021P000630002022-08-09 3:20PM EDT2022-10-213.601.952.100.00-106632.14%
XHB221216P000630002022-08-11 2:46PM EDT2022-12-163.402.953.100.00-325531.04%
XHB230120P000630002022-08-12 3:43PM EDT2023-01-203.603.503.70-1.40-28.00%237931.14%
XHB240119P000630002022-05-26 3:19PM EDT2024-01-199.209.5014.500.00-101053.38%