SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00100000 | 2024-05-10 9:51AM EDT | 2024-05-10 | 7.96 | 5.20 | 8.95 | +2.06 | +34.92% | 1 | 10 | 192.19% |
| XHB240517C00100000 | 2024-05-10 9:51AM EDT | 2024-05-17 | 8.15 | 6.15 | 9.00 | +2.33 | +40.03% | 1 | 139 | 68.99% |
| XHB240524C00100000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 7.82 | 5.70 | 9.70 | 0.00 | - | 10 | 10 | 60.69% |
| XHB240531C00100000 | 2024-05-03 11:15AM EDT | 2024-05-31 | 6.72 | 6.90 | 9.20 | 0.00 | - | 2 | 5 | 44.12% |
| XHB240621C00100000 | 2024-05-09 12:41PM EDT | 2024-06-21 | 8.40 | 7.20 | 10.75 | 0.00 | - | 2 | 7,153 | 44.36% |
| XHB240920C00100000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 7.65 | 10.20 | 12.55 | 0.00 | - | 1 | 210 | 32.98% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 2024-12-20 | 10.22 | 11.95 | 15.55 | 0.00 | - | 1 | 59 | 35.21% |
| XHB250117C00100000 | 2024-05-10 3:36PM EDT | 2025-01-17 | 14.30 | 12.95 | 16.35 | +0.35 | +2.51% | 100 | 956 | 35.62% |
| XHB250321C00100000 | 2024-04-16 9:49AM EDT | 2025-03-21 | 12.40 | 14.25 | 18.00 | 0.00 | - | 1 | 2 | 36.33% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 17.50 | 18.05 | 22.50 | 0.00 | - | 3 | 23 | 34.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00100000 | 2024-05-09 10:00AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 66.41% |
| XHB240517P00100000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.12 | 0.00 | - | 61 | 10,278 | 31.25% |
| XHB240524P00100000 | 2024-05-06 11:04AM EDT | 2024-05-24 | 0.49 | 0.03 | 0.34 | 0.00 | - | 40 | 44 | 29.49% |
| XHB240531P00100000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.27 | 0.05 | 0.39 | -0.30 | -52.63% | 2 | 114 | 25.34% |
| XHB240614P00100000 | 2024-05-10 12:37PM EDT | 2024-06-14 | 0.67 | 0.25 | 0.80 | -0.07 | -9.46% | 5 | 17 | 25.20% |
| XHB240621P00100000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 0.79 | 0.60 | 0.99 | +0.01 | +1.28% | 349 | 8,171 | 25.03% |
| XHB240719P00100000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.40 | 0.53 | 1.64 | 0.00 | - | 160 | 816 | 24.22% |
| XHB240920P00100000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 2.60 | 1.98 | 5.00 | -0.13 | -4.76% | 5 | 327 | 32.83% |
| XHB241220P00100000 | 2024-04-29 11:10AM EDT | 2024-12-20 | 5.49 | 2.70 | 6.35 | 0.00 | - | 1 | 418 | 29.76% |
| XHB250117P00100000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 4.77 | 4.00 | 5.80 | 0.00 | - | 1 | 455 | 26.37% |
| XHB250321P00100000 | 2024-05-07 12:11PM EDT | 2025-03-21 | 5.95 | 3.40 | 8.00 | 0.00 | - | 8 | 47 | 29.62% |
| XHB260116P00100000 | 2024-05-10 1:58PM EDT | 2026-01-16 | 8.85 | 6.50 | 11.00 | -0.41 | -4.43% | 1 | 551 | 27.01% |
© 2024 Yahoo. All rights reserved.