SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00085000 | 2024-04-30 2:40PM EDT | 2024-05-17 | 18.62 | 21.45 | 25.00 | 0.00 | - | 6 | 4 | 127.34% |
| XHB240531C00085000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 21.97 | 21.00 | 24.40 | 0.00 | - | 3 | 1 | 55.08% |
| XHB240614C00085000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 21.99 | 21.65 | 25.00 | 0.00 | - | 2 | 2 | 58.94% |
| XHB240621C00085000 | 2024-05-10 10:21AM EDT | 2024-06-21 | 22.85 | 21.85 | 25.00 | +0.65 | +2.93% | 1 | 112 | 55.54% |
| XHB241220C00085000 | 2024-01-24 2:39PM EDT | 2024-12-20 | 15.30 | 17.40 | 27.40 | 0.00 | - | 2 | 12 | 44.30% |
| XHB250117C00085000 | 2024-04-16 2:05PM EDT | 2025-01-17 | 25.60 | 24.05 | 27.55 | +4.20 | +19.63% | 2 | 848 | 42.37% |
| XHB260116C00085000 | 2024-03-20 2:56PM EDT | 2026-01-16 | 31.82 | 22.50 | 32.50 | 0.00 | - | 57 | 46 | 39.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00085000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.07 | 0.00 | - | 10 | 850 | 73.44% |
| XHB240524P00085000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 54.69% |
| XHB240531P00085000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.30 | 0.00 | - | 4 | 42 | 52.83% |
| XHB240607P00085000 | 2024-05-01 12:19PM EDT | 2024-06-07 | 0.22 | 0.00 | 1.00 | 0.00 | - | - | 10 | 58.30% |
| XHB240621P00085000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.71 | 0.00 | - | 11 | 9,440 | 51.90% |
| XHB240920P00085000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 0.77 | 0.13 | 0.87 | 0.00 | - | 15 | 28 | 30.79% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 2024-12-20 | 2.40 | 0.04 | 4.00 | 0.00 | - | 7 | 144 | 40.44% |
| XHB250117P00085000 | 2024-05-09 10:53AM EDT | 2025-01-17 | 1.78 | 1.18 | 1.98 | 0.00 | - | 10 | 2,697 | 28.88% |
| XHB250321P00085000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 2.55 | 1.29 | 2.62 | 0.00 | - | 1 | 737 | 28.64% |
| XHB260116P00085000 | 2024-03-07 3:52PM EDT | 2026-01-16 | 5.00 | 0.45 | 10.00 | 0.00 | - | 1 | 30 | 39.08% |
© 2024 Yahoo. All rights reserved.