UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.78-2.09 (-3.22%)
As of 01:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:62.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812C000620002022-08-02 3:59PM EDT2022-08-121.651.101.300.00-41632.81%
XHB220819C000620002022-08-09 12:44PM EDT2022-08-191.841.651.75-1.67-47.58%1161930.62%
XHB220826C000620002022-08-05 12:17PM EDT2022-08-262.682.002.150.00-12731.35%
XHB220902C000620002022-07-25 3:51PM EDT2022-09-022.212.302.450.00-2731.25%
XHB220916C000620002022-08-08 10:28AM EDT2022-09-165.032.802.950.00-631631.25%
XHB221216C000620002022-08-09 10:58AM EDT2022-12-165.405.005.30-1.79-24.90%2433.03%
XHB230120C000620002022-08-08 10:43AM EDT2023-01-207.785.605.900.00-124632.94%
XHB230317C000620002022-07-20 10:30AM EDT2023-03-175.506.506.900.00-81233.66%
XHB240119C000620002022-08-01 9:31AM EDT2024-01-1910.709.9010.600.00-1434.29%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812P000620002022-08-09 1:22PM EDT2022-08-120.550.550.65+0.35+175.00%366538.09%
XHB220819P000620002022-08-09 1:43PM EDT2022-08-191.101.051.15+0.64+139.13%571,14234.91%
XHB220826P000620002022-08-08 1:25PM EDT2022-08-260.701.351.500.00-11333.74%
XHB220902P000620002022-08-09 12:36PM EDT2022-09-021.661.651.80+0.79+90.80%53233.30%
XHB220909P000620002022-08-08 9:59AM EDT2022-09-091.111.852.000.00-1132.18%
XHB220916P000620002022-08-09 1:29PM EDT2022-09-162.152.102.20+0.73+51.41%921,89331.62%
XHB221216P000620002022-08-05 9:56AM EDT2022-12-163.904.104.300.00-15131.56%
XHB230120P000620002022-08-04 11:12AM EDT2023-01-204.264.504.800.00-132031.02%
XHB230317P000620002022-08-03 9:55AM EDT2023-03-175.405.305.500.00-11630.45%
XHB240119P000620002022-08-08 3:24PM EDT2024-01-197.357.708.200.00-21128.81%