UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.68-2.19 (-3.38%)
As of 01:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812C000550002022-07-22 12:12PM EDT2022-08-127.448.008.200.00--10108.98%
XHB220819C000550002022-08-02 10:41AM EDT2022-08-198.808.108.400.00-412772.46%
XHB220826C000550002022-08-02 10:41AM EDT2022-08-268.908.208.500.00-4959.86%
XHB220916C000550002022-08-02 2:30PM EDT2022-09-168.838.708.900.00-116751.22%
XHB221216C000550002022-07-29 10:52AM EDT2022-12-1610.3010.3010.500.00--142.13%
XHB230120C000550002021-11-12 4:41PM EDT2023-01-2028.4028.0033.000.00-305178.13%
XHB230317C000550002022-07-18 9:51AM EDT2023-03-178.8011.5011.800.00--4440.33%
XHB230616C000550002022-07-29 9:42AM EDT2023-06-1613.1012.5013.100.00--6040.49%
XHB240119C000550002022-08-01 1:09PM EDT2024-01-1915.5014.2015.100.00--15438.71%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812P000550002022-08-02 2:15PM EDT2022-08-120.080.000.500.00-23994.34%
XHB220819P000550002022-08-03 10:09AM EDT2022-08-190.160.100.25+0.06+60.00%1770152.05%
XHB220826P000550002022-08-01 9:57AM EDT2022-08-260.300.200.300.00--1346.68%
XHB220902P000550002022-07-25 2:56PM EDT2022-09-020.770.350.450.00--044.53%
XHB220916P000550002022-08-03 12:39PM EDT2022-09-160.650.550.65-0.05-7.14%210,34340.23%
XHB221216P000550002022-08-02 9:30AM EDT2022-12-162.221.952.05+0.32+16.84%1042535.65%
XHB230120P000550002022-08-02 1:33PM EDT2023-01-202.402.352.500.00-1,0001,33935.05%
XHB230317P000550002022-07-27 3:32PM EDT2023-03-173.303.003.200.00--73234.71%
XHB230616P000550002022-08-02 3:58PM EDT2023-06-164.103.904.20-0.09-2.15%940534.38%
XHB240119P000550002022-08-02 2:25PM EDT2024-01-195.205.005.400.00-775431.04%