UK Markets open in 7 hrs 11 mins

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.33-1.12 (-1.66%)
At close: 04:00PM EDT
66.00 -0.33 (-0.50%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220819C000600002022-08-17 1:31PM EDT2022-08-196.304.008.70-1.29-17.00%2026753.13%
XHB220826C000600002022-08-02 3:58PM EDT2022-08-263.694.008.800.00-13120.46%
XHB220902C000600002022-08-11 11:45AM EDT2022-09-026.414.209.000.00-1196.58%
XHB220916C000600002022-08-16 2:42PM EDT2022-09-168.154.509.200.00-11,08974.56%
XHB220930C000600002022-08-16 9:42AM EDT2022-09-307.256.708.100.00-2247.53%
XHB221021C000600002022-08-15 12:50PM EDT2022-10-217.805.5010.000.00-706159.35%
XHB221216C000600002022-08-01 11:23AM EDT2022-12-167.726.5011.200.00-13252.54%
XHB230120C000600002022-08-08 10:43AM EDT2023-01-209.137.0011.700.00-16649.54%
XHB230317C000600002022-08-04 12:08PM EDT2023-03-179.008.3013.000.00-118549.68%
XHB230616C000600002022-08-16 9:48AM EDT2023-06-1611.5411.0014.000.00-37746.17%
XHB240119C000600002022-08-16 2:41PM EDT2024-01-1914.9011.5016.500.00-33444.01%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220819P000600002022-08-17 3:09PM EDT2022-08-190.010.000.05-0.02-66.67%26,94954.69%
XHB220826P000600002022-08-17 11:25AM EDT2022-08-260.120.001.20+0.07+140.00%75280363.43%
XHB220902P000600002022-08-17 3:09PM EDT2022-09-022.000.004.00+1.77+769.57%23782.37%
XHB220909P000600002022-08-15 9:39AM EDT2022-09-090.450.001.450.00-31059.03%
XHB220916P000600002022-08-17 2:15PM EDT2022-09-160.450.300.85+0.02+4.65%218,78441.11%
XHB220923P000600002022-08-17 9:30AM EDT2022-09-230.690.104.80+0.19+38.00%1361.52%
XHB221021P000600002022-08-17 10:21AM EDT2022-10-211.300.104.80+0.20+18.18%2131170.75%
XHB221216P000600002022-08-17 2:09PM EDT2022-12-162.201.903.50-0.05-2.22%1944842.38%
XHB230120P000600002022-08-17 2:39PM EDT2023-01-202.600.704.00+0.05+1.96%1888640.66%
XHB230317P000600002022-08-17 3:21PM EDT2023-03-173.523.303.60+0.25+7.65%41,10132.65%
XHB230616P000600002022-08-17 3:41PM EDT2023-06-164.554.007.00+0.25+5.81%39243.12%
XHB240119P000600002022-08-17 10:43AM EDT2024-01-196.205.706.50+0.40+6.90%177831.20%