UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.24+0.78 (+1.19%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:64.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812C000640002022-08-11 12:59PM EDT2022-08-121.861.852.00+1.06+132.50%10230.00%
XHB220819C000640002022-08-11 11:29AM EDT2022-08-192.622.252.45+1.87+249.33%2015324.22%
XHB220826C000640002022-08-10 11:44AM EDT2022-08-262.282.702.85+1.14+100.00%65727.83%
XHB220902C000640002022-08-03 10:05AM EDT2022-09-021.633.003.200.00--129.35%
XHB220916C000640002022-08-11 10:45AM EDT2022-09-163.903.503.70+2.10+116.67%219429.64%
XHB221021C000640002022-08-11 11:47AM EDT2022-10-214.604.604.80+4.60-2031.17%
XHB221216C000640002022-08-11 10:21AM EDT2022-12-166.245.906.10+2.20+54.46%22532.01%
XHB230120C000640002022-01-03 11:34AM EDT2023-01-2022.7819.0024.000.00-58120.83%
XHB240119C000640002022-08-01 12:57PM EDT2024-01-1910.1511.0011.500.00--733.37%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812P000640002022-08-11 10:41AM EDT2022-08-120.050.000.10-1.50-96.77%210553.91%
XHB220819P000640002022-08-11 1:41PM EDT2022-08-190.480.400.50-1.44-75.00%28834.62%
XHB220826P000640002022-08-11 9:45AM EDT2022-08-260.850.800.90-1.45-63.04%54434.23%
XHB220902P000640002022-08-10 10:16AM EDT2022-09-021.331.051.15-0.01-0.75%103432.64%
XHB220909P000640002022-08-10 1:20PM EDT2022-09-091.581.251.40-0.99-38.52%23832.13%
XHB220916P000640002022-08-11 12:45PM EDT2022-09-161.611.501.65-1.49-48.06%369932.13%
XHB220923P000640002022-08-10 12:15PM EDT2022-09-232.121.851.95-1.33-38.55%1132.94%
XHB221021P000640002022-08-09 1:51PM EDT2022-10-214.132.552.700.00-41432.45%
XHB221216P000640002022-08-04 1:24PM EDT2022-12-164.523.603.700.00-12130.96%
XHB230120P000640002022-08-03 12:25PM EDT2023-01-205.614.104.300.00-16330.95%
XHB230317P000640002022-08-01 10:52AM EDT2023-03-175.494.905.100.00--430.74%
XHB240119P000640002022-07-05 3:58PM EDT2024-01-1911.608.609.000.00--3132.54%