SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00095000 | 2024-04-23 10:16AM EDT | 2024-05-10 | 8.35 | 6.80 | 11.50 | 0.00 | - | 2 | 10 | 79.83% |
| XHB240517C00095000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 9.30 | 6.70 | 11.55 | +1.80 | +24.00% | 14 | 432 | 65.80% |
| XHB240621C00095000 | 2024-04-26 12:32PM EDT | 2024-06-21 | 10.44 | 8.25 | 11.80 | +2.84 | +37.37% | 8 | 4,682 | 42.16% |
| XHB240920C00095000 | 2024-04-02 12:10PM EDT | 2024-09-20 | 16.50 | 10.50 | 14.95 | 0.00 | - | 1 | 4 | 39.83% |
| XHB241220C00095000 | 2024-04-17 2:19PM EDT | 2024-12-20 | 13.53 | 12.60 | 17.15 | 0.00 | - | 1 | 1 | 38.60% |
| XHB250117C00095000 | 2024-04-10 3:59PM EDT | 2025-01-17 | 16.51 | 13.35 | 18.15 | 0.00 | - | 3 | 850 | 39.62% |
| XHB260116C00095000 | 2024-04-15 3:26PM EDT | 2026-01-16 | 21.80 | 16.40 | 26.40 | 0.00 | - | 2 | 75 | 42.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503P00095000 | 2024-04-26 3:06PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 105 | 1,082 | 37.79% |
| XHB240510P00095000 | 2024-04-18 1:21PM EDT | 2024-05-10 | 0.78 | 0.00 | 4.85 | 0.00 | - | 1 | 1 | 74.39% |
| XHB240517P00095000 | 2024-04-26 12:55PM EDT | 2024-05-17 | 0.27 | 0.00 | 4.85 | -0.25 | -48.08% | 24 | 5,601 | 60.74% |
| XHB240524P00095000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 0.44 | 0.08 | 4.85 | -0.24 | -35.29% | 5 | 26 | 53.05% |
| XHB240531P00095000 | 2024-04-19 10:57AM EDT | 2024-05-31 | 1.45 | 0.23 | 4.85 | 0.00 | - | 4 | 9 | 69.51% |
| XHB240621P00095000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 0.97 | 0.60 | 1.40 | -0.45 | -31.69% | 12 | 4,317 | 28.83% |
| XHB240920P00095000 | 2024-04-24 1:16PM EDT | 2024-09-20 | 3.19 | 0.50 | 5.20 | 0.00 | - | 27 | 175 | 35.44% |
| XHB241220P00095000 | 2024-04-22 1:51PM EDT | 2024-12-20 | 5.04 | 2.08 | 6.55 | 0.00 | - | 3 | 306 | 32.39% |
| XHB250117P00095000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 4.85 | 2.48 | 7.10 | 0.00 | - | 124 | 361 | 32.37% |
| XHB250321P00095000 | 2024-04-22 10:21AM EDT | 2025-03-21 | 6.45 | 0.65 | 10.65 | 0.00 | - | 2 | 32 | 39.04% |
| XHB260116P00095000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 7.05 | 3.25 | 13.25 | 0.00 | - | 1 | 10 | 33.45% |
© 2024 Yahoo. All rights reserved.