UK markets open in 7 hours 47 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.23 (+0.29%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,938.29 -1,037.95 (-2.08%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00085000 | 2024-04-30 2:40PM EDT | 2024-05-17 | 18.62 | 18.00 | 23.00 | 0.00 | - | 6 | 4 | 64.26% |
| XHB240531C00085000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 21.97 | 18.55 | 23.50 | 0.00 | - | 3 | 1 | 61.91% |
| XHB240614C00085000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 21.99 | 18.25 | 23.20 | 0.00 | - | 2 | 2 | 80.32% |
| XHB240621C00085000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 22.20 | 18.50 | 23.15 | 0.00 | - | 3 | 112 | 73.28% |
| XHB241220C00085000 | 2024-01-24 2:39PM EDT | 2024-12-20 | 15.30 | 17.40 | 27.40 | 0.00 | - | 2 | 12 | 50.71% |
| XHB250117C00085000 | 2024-04-16 2:05PM EDT | 2025-01-17 | 21.40 | 21.50 | 26.45 | 0.00 | - | 1 | 848 | 44.26% |
| XHB260116C00085000 | 2024-03-20 2:56PM EDT | 2026-01-16 | 31.82 | 22.50 | 32.50 | 0.00 | - | 57 | 46 | 42.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 13 | 90.63% |
| XHB240517P00085000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 850 | 147.75% |
| XHB240524P00085000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 113.33% |
| XHB240531P00085000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 0.08 | 0.00 | 4.25 | 0.00 | - | 4 | 42 | 91.11% |
| XHB240607P00085000 | 2024-05-01 12:19PM EDT | 2024-06-07 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 10 | 83.94% |
| XHB240621P00085000 | 2024-05-08 11:31AM EDT | 2024-06-21 | 0.14 | 0.10 | 1.50 | +0.01 | +7.69% | 2 | 9,429 | 58.86% |
| XHB240920P00085000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 0.77 | 0.10 | 3.70 | -0.23 | -23.00% | 15 | 27 | 47.94% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 2024-12-20 | 2.40 | 0.18 | 4.75 | 0.00 | - | 7 | 144 | 41.65% |
| XHB250117P00085000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 2.10 | 1.20 | 2.56 | 0.00 | - | 1 | 2,707 | 30.02% |
| XHB250321P00085000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 2.55 | 0.00 | 3.00 | 0.00 | - | 1 | 737 | 28.66% |
| XHB260116P00085000 | 2024-03-07 3:52PM EDT | 2026-01-16 | 5.00 | 0.45 | 10.00 | 0.00 | - | 1 | 30 | 37.81% |
© 2024 Yahoo. All rights reserved.