UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.84-2.03 (-3.13%)
As of 02:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812C000650002022-08-09 12:04PM EDT2022-08-120.180.100.15-0.72-80.00%27030.37%
XHB220819C000650002022-08-09 12:40PM EDT2022-08-190.450.350.45-1.09-70.78%1311,66728.08%
XHB220826C000650002022-08-08 9:35AM EDT2022-08-261.800.650.750.00-11,13928.32%
XHB220902C000650002022-07-22 9:56AM EDT2022-09-021.500.901.050.00-2229.10%
XHB220916C000650002022-08-09 1:43PM EDT2022-09-161.371.351.50-1.08-44.08%11,19229.15%
XHB220923C000650002022-08-04 1:01PM EDT2022-09-232.331.501.700.00--2529.18%
XHB221021C000650002022-08-08 9:35AM EDT2022-10-213.672.252.500.00-2230.27%
XHB221216C000650002022-08-04 2:56PM EDT2022-12-164.253.403.700.00-117930.93%
XHB230120C000650002022-07-15 2:16PM EDT2023-01-202.764.004.300.00-2035231.02%
XHB230317C000650002022-08-08 10:46AM EDT2023-03-176.955.005.300.00-11631.93%
XHB230616C000650002022-07-15 3:50PM EDT2023-06-164.506.008.800.00-141642.00%
XHB240119C000650002022-07-13 3:53PM EDT2024-01-196.488.308.900.00-12932.59%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XHB220812P000650002022-08-09 9:57AM EDT2022-08-122.152.452.65+1.29+150.00%412148.44%
XHB220819P000650002022-08-09 12:27PM EDT2022-08-192.622.702.90+1.55+144.86%3612335.99%
XHB220826P000650002022-07-19 10:24AM EDT2022-08-266.002.953.200.00-62134.13%
XHB220902P000650002022-08-03 3:19PM EDT2022-09-023.103.203.400.00-204132.23%
XHB220909P000650002022-08-04 11:00AM EDT2022-09-092.893.403.600.00--631.35%
XHB220916P000650002022-08-09 12:27PM EDT2022-09-163.593.603.80+1.19+49.58%222,01930.93%
XHB221021P000650002022-08-09 9:36AM EDT2022-10-214.284.504.80+1.08+33.75%1331.54%
XHB221216P000650002022-08-08 12:32PM EDT2022-12-164.525.505.700.00-26329.87%
XHB230120P000650002022-08-09 1:04PM EDT2023-01-206.006.006.30+0.90+17.65%119930.09%
XHB230317P000650002022-08-08 11:25AM EDT2023-03-175.566.706.900.00-128629.08%
XHB230616P000650002022-08-05 3:56PM EDT2023-06-167.507.609.000.00-11633.55%
XHB240119P000650002022-08-02 12:12PM EDT2024-01-199.109.109.500.00-27727.43%