XHB - SPDR S&P Homebuilders ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:65.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230602C00065000 | 2023-05-26 10:35AM EDT | 2023-06-02 | 5.08 | 3.80 | 7.75 | +0.20 | +4.10% | 1 | 1 | 72.85% |
| XHB230609C00065000 | 2023-05-19 11:12AM EDT | 2023-06-09 | 7.12 | 3.95 | 8.45 | 0.00 | - | 1 | 2 | 59.03% |
| XHB230616C00065000 | 2023-05-26 1:16PM EDT | 2023-06-16 | 5.60 | 4.15 | 8.25 | +0.30 | +5.66% | 2 | 399 | 85.40% |
| XHB230623C00065000 | 2023-05-19 2:30PM EDT | 2023-06-23 | 7.02 | 4.20 | 8.65 | 0.00 | - | 6 | 7 | 79.03% |
| XHB230721C00065000 | 2023-05-19 12:03PM EDT | 2023-07-21 | 7.58 | 4.85 | 9.30 | 0.00 | - | 1 | 33 | 61.52% |
| XHB230915C00065000 | 2023-05-22 2:42PM EDT | 2023-09-15 | 8.80 | 6.00 | 10.40 | 0.00 | - | 1 | 449 | 50.95% |
| XHB231215C00065000 | 2023-04-26 11:33AM EDT | 2023-12-15 | 8.70 | 7.45 | 11.80 | 0.00 | - | - | 20 | 45.00% |
| XHB240119C00065000 | 2023-05-10 2:49PM EDT | 2024-01-19 | 10.90 | 8.00 | 12.25 | 0.00 | - | 22 | 45 | 43.69% |
| XHB250117C00065000 | 2023-05-25 9:34AM EDT | 2025-01-17 | 13.85 | 9.20 | 19.20 | 0.00 | - | 2 | 63 | 48.41% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB230602P00065000 | 2023-05-23 3:58PM EDT | 2023-06-02 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 58.98% |
| XHB230609P00065000 | 2023-05-26 10:02AM EDT | 2023-06-09 | 0.25 | 0.00 | 1.00 | -0.05 | -16.67% | 1 | 23 | 59.03% |
| XHB230616P00065000 | 2023-05-26 3:08PM EDT | 2023-06-16 | 0.35 | 0.35 | 0.63 | -0.29 | -45.31% | 25 | 11,012 | 38.67% |
| XHB230623P00065000 | 2023-05-22 11:43AM EDT | 2023-06-23 | 0.47 | 0.00 | 4.75 | 0.00 | - | 1 | 11 | 62.70% |
| XHB230630P00065000 | 2023-05-26 9:54AM EDT | 2023-06-30 | 0.80 | 0.00 | 4.80 | -0.08 | -9.09% | 2 | 14 | 56.01% |
| XHB230721P00065000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 1.03 | 0.57 | 1.61 | -0.14 | -11.97% | 39 | 1,207 | 35.08% |
| XHB230915P00065000 | 2023-05-26 1:47PM EDT | 2023-09-15 | 2.10 | 0.10 | 2.11 | -0.09 | -4.11% | 19 | 2,955 | 28.48% |
| XHB231215P00065000 | 2023-05-25 12:43PM EDT | 2023-12-15 | 3.52 | 0.75 | 5.25 | 0.00 | - | 2 | 54 | 37.96% |
| XHB240119P00065000 | 2023-05-22 2:05PM EDT | 2024-01-19 | 3.45 | 2.40 | 6.50 | 0.00 | - | 200 | 1,087 | 41.07% |
| XHB240315P00065000 | 2023-05-25 3:20PM EDT | 2024-03-15 | 4.25 | 1.70 | 6.00 | 0.00 | - | 39 | 2 | 34.75% |
| XHB250117P00065000 | 2023-05-26 2:53PM EDT | 2025-01-17 | 6.25 | 2.20 | 11.80 | +0.45 | +7.76% | 10 | 670 | 41.74% |
© 2023 Yahoo. All rights reserved.