UK Markets open in 3 hrs 25 mins
NIKKEI 225
27,681.32 -202.46 (-0.73%) HANG SENG
20,095.66 -96.74 (-0.48%) CRUDE OIL
72.74 -0.23 (-0.32%) GOLD FUTURES
1,960.90 -6.00 (-0.31%) DOW
32,717.60 +323.35 (+1.00%) BTC-GBP
23,163.80 +901.84 (+4.05%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230331C00070000 | 2023-03-17 1:00PM EDT | 2023-03-31 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 15 | 205.18% |
| XHB230406C00070000 | 2023-03-17 3:36PM EDT | 2023-04-06 | 0.33 | 0.00 | 5.00 | 0.00 | - | - | 16 | 102.54% |
| XHB230414C00070000 | 2023-03-29 12:19PM EDT | 2023-04-14 | 0.20 | 0.00 | 5.00 | -0.37 | -64.91% | 1 | 15 | 72.51% |
| XHB230421C00070000 | 2023-03-29 2:47PM EDT | 2023-04-21 | 0.34 | 0.30 | 0.49 | -0.01 | -2.86% | 118 | 877 | 26.07% |
| XHB230428C00070000 | 2023-03-22 9:30AM EDT | 2023-04-28 | 0.86 | 0.00 | 5.00 | 0.00 | - | - | 3 | 52.95% |
| XHB230505C00070000 | 2023-03-28 9:42AM EDT | 2023-05-05 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 77.97% |
| XHB230519C00070000 | 2023-03-29 11:45AM EDT | 2023-05-19 | 1.06 | 0.17 | 1.50 | -0.04 | -3.64% | 18 | 270 | 29.81% |
| XHB230616C00070000 | 2023-03-29 12:42PM EDT | 2023-06-16 | 1.71 | 0.10 | 5.00 | -0.23 | -11.86% | 3 | 1,154 | 53.36% |
| XHB230915C00070000 | 2023-03-29 10:35AM EDT | 2023-09-15 | 3.50 | 1.15 | 6.00 | +0.35 | +11.11% | 1 | 923 | 41.93% |
| XHB240119C00070000 | 2023-03-28 11:57AM EDT | 2024-01-19 | 5.20 | 3.05 | 7.85 | 0.00 | - | 1 | 199 | 39.55% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230331P00070000 | 2023-03-24 11:44AM EDT | 2023-03-31 | 5.62 | 1.30 | 5.25 | 0.00 | - | - | 10 | 148.24% |
| XHB230406P00070000 | 2023-03-24 1:49PM EDT | 2023-04-06 | 5.27 | 1.30 | 5.55 | 0.00 | - | - | 34 | 82.52% |
| XHB230421P00070000 | 2023-03-29 2:40PM EDT | 2023-04-21 | 4.32 | 3.90 | 5.70 | -0.44 | -9.24% | 9 | 273 | 51.10% |
| XHB230428P00070000 | 2023-03-14 12:56PM EDT | 2023-04-28 | 4.49 | 1.70 | 6.45 | 0.00 | - | - | 1 | 55.18% |
| XHB230519P00070000 | 2023-03-27 11:58AM EDT | 2023-05-19 | 5.57 | 2.35 | 7.00 | 0.00 | - | - | 59 | 48.05% |
| XHB230616P00070000 | 2023-03-27 12:49PM EDT | 2023-06-16 | 5.75 | 2.75 | 7.55 | 0.00 | - | - | 426 | 43.18% |
| XHB230915P00070000 | 2023-03-28 1:50PM EDT | 2023-09-15 | 6.95 | 5.05 | 9.20 | 0.00 | - | 10 | 280 | 38.67% |
| XHB240119P00070000 | 2023-03-23 12:53PM EDT | 2024-01-19 | 8.03 | 5.35 | 10.10 | 0.00 | - | 10 | 110 | 33.11% |
© 2023 Yahoo. All rights reserved.
