SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
75.11+1.59 (+2.16%)
At close: 4:00PM EDT
Strike:70.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210423C00070000 | 2021-04-16 4:00PM EDT | 2021-04-23 | 4.70 | 3.00 | 6.40 | +1.12 | +31.28% | 6 | 5 | 86.87% |
| XHB210430C00070000 | 2021-04-09 12:32PM EDT | 2021-04-30 | 3.65 | 3.00 | 6.60 | 0.00 | - | 1 | 4 | 63.43% |
| XHB210507C00070000 | 2021-04-09 2:16PM EDT | 2021-05-07 | 3.90 | 3.20 | 6.70 | 0.00 | - | 1 | 6 | 52.88% |
| XHB210521C00070000 | 2021-04-16 3:33PM EDT | 2021-05-21 | 5.70 | 3.80 | 7.30 | +1.61 | +39.36% | 4 | 302 | 48.36% |
| XHB210618C00070000 | 2021-04-16 3:48PM EDT | 2021-06-18 | 6.20 | 4.00 | 7.60 | +1.21 | +24.25% | 50 | 380 | 38.61% |
| XHB210917C00070000 | 2021-04-16 2:48PM EDT | 2021-09-17 | 7.50 | 5.00 | 9.20 | +1.30 | +20.97% | 6 | 64 | 33.79% |
| XHB220121C00070000 | 2021-04-16 3:52PM EDT | 2022-01-21 | 8.99 | 8.20 | 9.00 | +0.94 | +11.68% | 423 | 4,732 | 24.18% |
| XHB230120C00070000 | 2021-04-16 12:38PM EDT | 2023-01-20 | 11.74 | 10.00 | 14.50 | +0.94 | +8.70% | 5 | 79 | 30.84% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB210423P00070000 | 2021-04-12 1:39PM EDT | 2021-04-23 | 0.14 | 0.00 | 2.35 | 0.00 | - | 3 | 4 | 83.01% |
| XHB210430P00070000 | 2021-04-16 10:31AM EDT | 2021-04-30 | 0.15 | 0.00 | 4.60 | -0.30 | -66.67% | 3 | 16 | 80.47% |
| XHB210507P00070000 | 2021-04-12 2:06PM EDT | 2021-05-07 | 0.58 | 0.00 | 3.00 | 0.00 | - | 3 | 15 | 51.32% |
| XHB210521P00070000 | 2021-04-15 1:28PM EDT | 2021-05-21 | 0.44 | 0.40 | 2.05 | -0.31 | -41.33% | 2 | 54 | 46.58% |
| XHB210528P00070000 | 2021-04-16 2:07PM EDT | 2021-05-28 | 0.71 | 0.00 | 5.00 | -0.26 | -26.80% | 2 | 1 | 75.18% |
| XHB210618P00070000 | 2021-04-15 2:18PM EDT | 2021-06-18 | 1.40 | 0.20 | 1.20 | 0.00 | - | 1 | 124 | 26.10% |
| XHB210917P00070000 | 2021-04-09 12:56PM EDT | 2021-09-17 | 3.20 | 0.40 | 5.00 | 0.00 | - | 5 | 316 | 38.93% |
| XHB220121P00070000 | 2021-04-14 12:57PM EDT | 2022-01-21 | 4.78 | 2.20 | 6.80 | 0.00 | - | 2 | 449 | 36.24% |
| XHB230120P00070000 | 2021-04-01 11:30AM EDT | 2023-01-20 | 9.40 | 5.00 | 10.00 | 0.00 | - | 1 | 31 | 32.53% |
© 2021 Verizon Media. All rights reserved.
