UK Markets open in 7 hrs 11 mins
NIKKEI 225
29,222.77 +353.86 (+1.23%) HANG SENG
19,922.45 +91.93 (+0.46%) CRUDE OIL
87.55 -0.56 (-0.64%) GOLD FUTURES
1,778.30 +1.60 (+0.09%) DOW
33,980.32 -171.69 (-0.50%) BTC-GBP
19,398.26 -503.50 (-2.53%)
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:60.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220819C00060000 | 2022-08-17 1:31PM EDT | 2022-08-19 | 6.30 | 4.00 | 8.70 | -1.29 | -17.00% | 20 | 267 | 53.13% |
| XHB220826C00060000 | 2022-08-02 3:58PM EDT | 2022-08-26 | 3.69 | 4.00 | 8.80 | 0.00 | - | 1 | 3 | 120.46% |
| XHB220902C00060000 | 2022-08-11 11:45AM EDT | 2022-09-02 | 6.41 | 4.20 | 9.00 | 0.00 | - | 1 | 1 | 96.58% |
| XHB220916C00060000 | 2022-08-16 2:42PM EDT | 2022-09-16 | 8.15 | 4.50 | 9.20 | 0.00 | - | 1 | 1,089 | 74.56% |
| XHB220930C00060000 | 2022-08-16 9:42AM EDT | 2022-09-30 | 7.25 | 6.70 | 8.10 | 0.00 | - | 2 | 2 | 47.53% |
| XHB221021C00060000 | 2022-08-15 12:50PM EDT | 2022-10-21 | 7.80 | 5.50 | 10.00 | 0.00 | - | 70 | 61 | 59.35% |
| XHB221216C00060000 | 2022-08-01 11:23AM EDT | 2022-12-16 | 7.72 | 6.50 | 11.20 | 0.00 | - | 1 | 32 | 52.54% |
| XHB230120C00060000 | 2022-08-08 10:43AM EDT | 2023-01-20 | 9.13 | 7.00 | 11.70 | 0.00 | - | 1 | 66 | 49.54% |
| XHB230317C00060000 | 2022-08-04 12:08PM EDT | 2023-03-17 | 9.00 | 8.30 | 13.00 | 0.00 | - | 1 | 185 | 49.68% |
| XHB230616C00060000 | 2022-08-16 9:48AM EDT | 2023-06-16 | 11.54 | 11.00 | 14.00 | 0.00 | - | 3 | 77 | 46.17% |
| XHB240119C00060000 | 2022-08-16 2:41PM EDT | 2024-01-19 | 14.90 | 11.50 | 16.50 | 0.00 | - | 3 | 34 | 44.01% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220819P00060000 | 2022-08-17 3:09PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 6,949 | 54.69% |
| XHB220826P00060000 | 2022-08-17 11:25AM EDT | 2022-08-26 | 0.12 | 0.00 | 1.20 | +0.07 | +140.00% | 752 | 803 | 63.43% |
| XHB220902P00060000 | 2022-08-17 3:09PM EDT | 2022-09-02 | 2.00 | 0.00 | 4.00 | +1.77 | +769.57% | 2 | 37 | 82.37% |
| XHB220909P00060000 | 2022-08-15 9:39AM EDT | 2022-09-09 | 0.45 | 0.00 | 1.45 | 0.00 | - | 3 | 10 | 59.03% |
| XHB220916P00060000 | 2022-08-17 2:15PM EDT | 2022-09-16 | 0.45 | 0.30 | 0.85 | +0.02 | +4.65% | 21 | 8,784 | 41.11% |
| XHB220923P00060000 | 2022-08-17 9:30AM EDT | 2022-09-23 | 0.69 | 0.10 | 4.80 | +0.19 | +38.00% | 1 | 3 | 61.52% |
| XHB221021P00060000 | 2022-08-17 10:21AM EDT | 2022-10-21 | 1.30 | 0.10 | 4.80 | +0.20 | +18.18% | 21 | 311 | 70.75% |
| XHB221216P00060000 | 2022-08-17 2:09PM EDT | 2022-12-16 | 2.20 | 1.90 | 3.50 | -0.05 | -2.22% | 19 | 448 | 42.38% |
| XHB230120P00060000 | 2022-08-17 2:39PM EDT | 2023-01-20 | 2.60 | 0.70 | 4.00 | +0.05 | +1.96% | 18 | 886 | 40.66% |
| XHB230317P00060000 | 2022-08-17 3:21PM EDT | 2023-03-17 | 3.52 | 3.30 | 3.60 | +0.25 | +7.65% | 4 | 1,101 | 32.65% |
| XHB230616P00060000 | 2022-08-17 3:41PM EDT | 2023-06-16 | 4.55 | 4.00 | 7.00 | +0.25 | +5.81% | 3 | 92 | 43.12% |
| XHB240119P00060000 | 2022-08-17 10:43AM EDT | 2024-01-19 | 6.20 | 5.70 | 6.50 | +0.40 | +6.90% | 1 | 778 | 31.20% |
© 2022 Yahoo. All rights reserved.
