UK Markets closed
NIKKEI 225
27,999.96 -175.94 (-0.62%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.22 -0.54 (-0.59%) GOLD FUTURES
1,812.30 +7.10 (+0.39%) DOW
32,797.23 -35.31 (-0.11%) BTC-GBP
19,135.32 -775.25 (-3.89%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:59.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220812C00059000 | 2022-07-18 12:01PM EDT | 2022-08-12 | 2.47 | 4.20 | 4.40 | 0.00 | - | - | 1 | 76.86% |
| XHB220819C00059000 | 2022-08-02 2:52PM EDT | 2022-08-19 | 4.63 | 4.40 | 4.60 | 0.00 | - | 5 | 240 | 52.44% |
| XHB220826C00059000 | 2022-07-29 2:11PM EDT | 2022-08-26 | 4.56 | 4.70 | 4.90 | -0.79 | -14.77% | 2 | 5 | 49.90% |
| XHB220916C00059000 | 2022-08-02 2:52PM EDT | 2022-09-16 | 5.48 | 5.30 | 5.50 | 0.00 | - | 1 | 238 | 42.41% |
| XHB221216C00059000 | 2022-07-19 1:25PM EDT | 2022-12-16 | 5.64 | 7.30 | 7.50 | 0.00 | - | - | 7 | 37.92% |
| XHB230120C00059000 | 2022-07-20 2:43PM EDT | 2023-01-20 | 6.46 | 7.80 | 8.10 | 0.00 | - | 4 | 9 | 37.48% |
| XHB230317C00059000 | 2022-07-15 9:40AM EDT | 2023-03-17 | 6.30 | 8.70 | 9.00 | 0.00 | - | - | 2 | 37.32% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220812P00059000 | 2022-07-29 10:35AM EDT | 2022-08-12 | 0.35 | 0.20 | 0.30 | 0.00 | - | - | 18 | 53.71% |
| XHB220819P00059000 | 2022-08-03 3:13PM EDT | 2022-08-19 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 241 | 41.65% |
| XHB220826P00059000 | 2022-08-02 2:03PM EDT | 2022-08-26 | 0.80 | 0.60 | 0.70 | +0.05 | +6.67% | 40 | 58 | 37.60% |
| XHB220902P00059000 | 2022-08-02 12:48PM EDT | 2022-09-02 | 0.78 | 0.80 | 0.90 | 0.00 | - | 4 | 2 | 35.84% |
| XHB220909P00059000 | 2022-08-02 10:52AM EDT | 2022-09-09 | 1.01 | 0.95 | 1.10 | 0.00 | - | 1 | 2 | 35.06% |
| XHB220916P00059000 | 2022-08-02 1:46PM EDT | 2022-09-16 | 1.26 | 1.15 | 1.25 | +0.01 | +0.80% | 1 | 509 | 33.96% |
| XHB221216P00059000 | 2022-08-01 1:30PM EDT | 2022-12-16 | 2.56 | 2.95 | 3.10 | 0.00 | - | - | 459 | 32.54% |
| XHB230120P00059000 | 2022-08-01 10:13AM EDT | 2023-01-20 | 2.90 | 3.40 | 3.60 | 0.00 | - | - | 24 | 32.11% |
| XHB230317P00059000 | 2022-07-20 10:31AM EDT | 2023-03-17 | 5.30 | 4.10 | 4.30 | 0.00 | - | - | 40 | 31.60% |
© 2022 Yahoo. All rights reserved.
