SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426C00095000 | 2024-04-22 3:21PM EDT | 2024-04-26 | 6.45 | 8.15 | 8.30 | 0.00 | - | 12 | 10 | 54.39% |
| XHB240510C00095000 | 2024-04-19 10:08AM EDT | 2024-05-10 | 8.35 | 8.50 | 8.75 | +1.00 | +13.61% | 2 | 8 | 36.23% |
| XHB240517C00095000 | 2024-04-23 10:35AM EDT | 2024-05-17 | 8.90 | 8.80 | 8.95 | +1.95 | +28.06% | 30 | 421 | 33.84% |
| XHB240621C00095000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 7.78 | 10.05 | 10.15 | 0.00 | - | 12 | 4,678 | 31.87% |
| XHB240920C00095000 | 2024-04-02 12:10PM EDT | 2024-09-20 | 16.50 | 12.40 | 12.60 | 0.00 | - | 1 | 4 | 31.10% |
| XHB241220C00095000 | 2024-04-17 2:19PM EDT | 2024-12-20 | 13.53 | 14.50 | 14.80 | 0.00 | - | 1 | 1 | 31.91% |
| XHB250117C00095000 | 2024-04-10 3:59PM EDT | 2025-01-17 | 16.51 | 14.95 | 15.25 | 0.00 | - | 3 | 850 | 31.62% |
| XHB260116C00095000 | 2024-04-15 3:26PM EDT | 2026-01-16 | 21.80 | 20.45 | 21.30 | 0.00 | - | 2 | 75 | 32.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426P00095000 | 2024-04-22 3:48PM EDT | 2024-04-26 | 0.09 | 0.03 | 0.10 | 0.00 | - | 100 | 152 | 47.27% |
| XHB240503P00095000 | 2024-04-23 11:38AM EDT | 2024-05-03 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 3 | 1,080 | 33.59% |
| XHB240510P00095000 | 2024-04-18 1:21PM EDT | 2024-05-10 | 0.78 | 0.30 | 0.37 | 0.00 | - | 1 | 1 | 30.52% |
| XHB240517P00095000 | 2024-04-23 11:30AM EDT | 2024-05-17 | 0.49 | 0.51 | 0.54 | -0.27 | -35.53% | 9 | 5,601 | 29.05% |
| XHB240524P00095000 | 2024-04-23 10:05AM EDT | 2024-05-24 | 0.77 | 0.69 | 0.76 | -0.35 | -31.25% | 1 | 22 | 28.83% |
| XHB240531P00095000 | 2024-04-19 10:57AM EDT | 2024-05-31 | 1.45 | 0.84 | 0.90 | 0.00 | - | 4 | 9 | 27.81% |
| XHB240621P00095000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 1.36 | 1.34 | 1.40 | -0.32 | -19.05% | 262 | 3,901 | 26.81% |
| XHB240920P00095000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 3.16 | 3.05 | 3.15 | -0.53 | -14.36% | 3 | 156 | 25.24% |
| XHB241220P00095000 | 2024-04-22 1:51PM EDT | 2024-12-20 | 5.04 | 4.40 | 4.65 | 0.00 | - | 3 | 306 | 25.13% |
| XHB250117P00095000 | 2024-04-19 11:04AM EDT | 2025-01-17 | 5.70 | 4.85 | 5.00 | 0.00 | - | 1 | 237 | 24.91% |
| XHB250321P00095000 | 2024-04-22 10:21AM EDT | 2025-03-21 | 6.45 | 5.55 | 5.95 | 0.00 | - | 2 | 32 | 25.14% |
| XHB260116P00095000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 7.05 | 8.45 | 8.80 | 0.00 | - | 1 | 10 | 24.01% |
© 2024 Yahoo. All rights reserved.