UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.19+0.06(+0.10%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.33-0.78 (-1.04%)
As of 12:55PM EDT. Market open.
Strike:65.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210423C00065000 | 2021-03-26 1:09PM EDT | 2021-04-23 | 5.70 | 8.70 | 11.60 | 0.00 | - | 3 | 6 | 116.80% |
| XHB210430C00065000 | 2021-03-19 10:20AM EDT | 2021-04-30 | 4.13 | 8.00 | 11.70 | 0.00 | - | 30 | 0 | 64.94% |
| XHB210507C00065000 | 2021-04-19 12:01AM EDT | 2021-05-07 | 9.00 | 8.50 | 11.10 | 0.00 | - | - | 2 | 50.10% |
| XHB210521C00065000 | 2021-04-13 12:44PM EDT | 2021-05-21 | 8.10 | 9.40 | 10.00 | 0.00 | - | 5 | 15 | 42.43% |
| XHB210528C00065000 | 2021-04-12 3:44PM EDT | 2021-05-28 | 9.32 | 9.30 | 10.20 | 0.00 | - | - | 2 | 42.19% |
| XHB210618C00065000 | 2021-04-19 10:55AM EDT | 2021-06-18 | 9.90 | 9.70 | 9.90 | -0.74 | -6.95% | 4 | 368 | 29.64% |
| XHB210917C00065000 | 2021-04-16 2:37PM EDT | 2021-09-17 | 11.40 | 10.60 | 10.90 | 0.00 | - | 10 | 67 | 27.27% |
| XHB220121C00065000 | 2021-04-16 9:34AM EDT | 2022-01-21 | 11.80 | 11.70 | 12.10 | 0.00 | - | 1 | 2,066 | 26.38% |
| XHB230120C00065000 | 2021-04-06 2:13PM EDT | 2023-01-20 | 13.50 | 13.70 | 14.90 | 0.00 | - | 1 | 46 | 25.97% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210423P00065000 | 2021-03-24 10:29AM EDT | 2021-04-23 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| XHB210507P00065000 | 2021-04-12 2:06PM EDT | 2021-05-07 | 0.10 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 67.33% |
| XHB210521P00065000 | 2021-04-16 3:58PM EDT | 2021-05-21 | 0.15 | 0.10 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| XHB210528P00065000 | 2021-04-19 12:01AM EDT | 2021-05-28 | 0.01 | - | 1.20 | 0.00 | - | - | 1 | 47.61% |
| XHB210618P00065000 | 2021-04-08 4:08PM EDT | 2021-06-18 | 0.42 | 0.40 | 0.50 | 0.00 | - | 5 | 388 | 28.47% |
| XHB210917P00065000 | 2021-04-19 12:03PM EDT | 2021-09-17 | 1.55 | 1.45 | 1.60 | -0.16 | -9.36% | 5 | 534 | 27.52% |
| XHB211217P00065000 | 2021-04-19 12:01AM EDT | 2021-12-17 | 2.40 | 2.50 | 2.65 | 0.00 | - | - | 1 | 27.61% |
| XHB220121P00065000 | 2021-04-19 11:30AM EDT | 2022-01-21 | 2.95 | 2.80 | 2.95 | -0.03 | -1.01% | 6 | 522 | 27.28% |
| XHB230120P00065000 | 2021-03-18 10:16AM EDT | 2023-01-20 | 9.00 | 4.50 | 8.50 | 0.00 | - | 1 | 42 | 34.61% |
© 2021 Verizon Media. All rights reserved.
