UK markets closed
NIKKEI 225
27,999.96 -249.28 (-0.88%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.47 -0.29 (-0.32%) GOLD FUTURES
1,810.30 +5.10 (+0.28%) DOW
32,804.02 -28.52 (-0.09%) BTC-GBP
19,093.44 -840.89 (-4.22%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:65.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220812C00065000 | 2022-08-09 12:04PM EDT | 2022-08-12 | 0.18 | 0.10 | 0.15 | -0.72 | -80.00% | 2 | 70 | 30.37% |
| XHB220819C00065000 | 2022-08-09 12:40PM EDT | 2022-08-19 | 0.45 | 0.35 | 0.45 | -1.09 | -70.78% | 131 | 1,667 | 28.08% |
| XHB220826C00065000 | 2022-08-08 9:35AM EDT | 2022-08-26 | 1.80 | 0.65 | 0.75 | 0.00 | - | 1 | 1,139 | 28.32% |
| XHB220902C00065000 | 2022-07-22 9:56AM EDT | 2022-09-02 | 1.50 | 0.90 | 1.05 | 0.00 | - | 2 | 2 | 29.10% |
| XHB220916C00065000 | 2022-08-09 1:43PM EDT | 2022-09-16 | 1.37 | 1.35 | 1.50 | -1.08 | -44.08% | 1 | 1,192 | 29.15% |
| XHB220923C00065000 | 2022-08-04 1:01PM EDT | 2022-09-23 | 2.33 | 1.50 | 1.70 | 0.00 | - | - | 25 | 29.18% |
| XHB221021C00065000 | 2022-08-08 9:35AM EDT | 2022-10-21 | 3.67 | 2.25 | 2.50 | 0.00 | - | 2 | 2 | 30.27% |
| XHB221216C00065000 | 2022-08-04 2:56PM EDT | 2022-12-16 | 4.25 | 3.40 | 3.70 | 0.00 | - | 1 | 179 | 30.93% |
| XHB230120C00065000 | 2022-07-15 2:16PM EDT | 2023-01-20 | 2.76 | 4.00 | 4.30 | 0.00 | - | 20 | 352 | 31.02% |
| XHB230317C00065000 | 2022-08-08 10:46AM EDT | 2023-03-17 | 6.95 | 5.00 | 5.30 | 0.00 | - | 1 | 16 | 31.93% |
| XHB230616C00065000 | 2022-07-15 3:50PM EDT | 2023-06-16 | 4.50 | 6.00 | 8.80 | 0.00 | - | 14 | 16 | 42.00% |
| XHB240119C00065000 | 2022-07-13 3:53PM EDT | 2024-01-19 | 6.48 | 8.30 | 8.90 | 0.00 | - | 12 | 9 | 32.59% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB220812P00065000 | 2022-08-09 9:57AM EDT | 2022-08-12 | 2.15 | 2.45 | 2.65 | +1.29 | +150.00% | 41 | 21 | 48.44% |
| XHB220819P00065000 | 2022-08-09 12:27PM EDT | 2022-08-19 | 2.62 | 2.70 | 2.90 | +1.55 | +144.86% | 36 | 123 | 35.99% |
| XHB220826P00065000 | 2022-07-19 10:24AM EDT | 2022-08-26 | 6.00 | 2.95 | 3.20 | 0.00 | - | 6 | 21 | 34.13% |
| XHB220902P00065000 | 2022-08-03 3:19PM EDT | 2022-09-02 | 3.10 | 3.20 | 3.40 | 0.00 | - | 20 | 41 | 32.23% |
| XHB220909P00065000 | 2022-08-04 11:00AM EDT | 2022-09-09 | 2.89 | 3.40 | 3.60 | 0.00 | - | - | 6 | 31.35% |
| XHB220916P00065000 | 2022-08-09 12:27PM EDT | 2022-09-16 | 3.59 | 3.60 | 3.80 | +1.19 | +49.58% | 22 | 2,019 | 30.93% |
| XHB221021P00065000 | 2022-08-09 9:36AM EDT | 2022-10-21 | 4.28 | 4.50 | 4.80 | +1.08 | +33.75% | 1 | 3 | 31.54% |
| XHB221216P00065000 | 2022-08-08 12:32PM EDT | 2022-12-16 | 4.52 | 5.50 | 5.70 | 0.00 | - | 2 | 63 | 29.87% |
| XHB230120P00065000 | 2022-08-09 1:04PM EDT | 2023-01-20 | 6.00 | 6.00 | 6.30 | +0.90 | +17.65% | 1 | 199 | 30.09% |
| XHB230317P00065000 | 2022-08-08 11:25AM EDT | 2023-03-17 | 5.56 | 6.70 | 6.90 | 0.00 | - | 1 | 286 | 29.08% |
| XHB230616P00065000 | 2022-08-05 3:56PM EDT | 2023-06-16 | 7.50 | 7.60 | 9.00 | 0.00 | - | 1 | 16 | 33.55% |
| XHB240119P00065000 | 2022-08-02 12:12PM EDT | 2024-01-19 | 9.10 | 9.10 | 9.50 | 0.00 | - | 2 | 77 | 27.43% |
© 2022 Yahoo. All rights reserved.
