SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503C00085000 | 2024-04-10 2:05PM EDT | 85.00 | 20.20 | 16.70 | 21.05 | 0.00 | - | 9 | 9 | 86.91% |
| XHB240503C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 14.20 | 11.55 | 16.35 | 0.00 | - | 2 | 2 | 71.29% |
| XHB240503C00093000 | 2024-04-17 11:58AM EDT | 93.00 | 8.63 | 8.70 | 13.50 | 0.00 | - | - | 1 | 65.72% |
| XHB240503C00096000 | 2024-04-16 3:33PM EDT | 96.00 | 6.57 | 5.60 | 10.40 | 0.00 | - | - | 2 | 112.35% |
| XHB240503C00099000 | 2024-04-18 10:57AM EDT | 99.00 | 4.65 | 2.89 | 7.35 | 0.00 | - | - | 10 | 89.01% |
| XHB240503C00100000 | 2024-04-26 1:47PM EDT | 100.00 | 4.50 | 2.19 | 6.75 | +1.10 | +32.35% | 6 | 10 | 89.40% |
| XHB240503C00100500 | 2024-04-22 3:30PM EDT | 100.50 | 2.50 | 1.35 | 5.90 | 0.00 | - | 1 | 2 | 78.34% |
| XHB240503C00101000 | 2024-04-26 12:10PM EDT | 101.00 | 3.48 | 0.82 | 5.45 | +2.15 | +161.65% | 18 | 9 | 75.32% |
| XHB240503C00101500 | 2024-04-24 3:23PM EDT | 101.50 | 2.39 | 1.22 | 5.70 | 0.00 | - | 3 | 23 | 85.84% |
| XHB240503C00102000 | 2024-04-25 12:47PM EDT | 102.00 | 2.72 | 0.30 | 5.15 | +1.16 | +74.36% | 2 | 37 | 80.52% |
| XHB240503C00102500 | 2024-04-25 3:45PM EDT | 102.50 | 1.77 | 0.25 | 5.15 | 0.00 | - | 11 | 51 | 85.64% |
| XHB240503C00103000 | 2024-04-26 1:47PM EDT | 103.00 | 2.17 | 0.15 | 5.00 | +0.76 | +53.90% | 3 | 69 | 87.65% |
| XHB240503C00104000 | 2024-04-26 2:27PM EDT | 104.00 | 1.52 | 0.67 | 2.15 | +0.44 | +40.74% | 13 | 55 | 43.07% |
| XHB240503C00104500 | 2024-04-26 3:46PM EDT | 104.50 | 1.16 | 0.95 | 1.31 | +0.76 | +190.00% | 7 | 19 | 31.40% |
| XHB240503C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 1.07 | 0.01 | 4.85 | +0.56 | +109.80% | 48 | 422 | 56.74% |
| XHB240503C00105500 | 2024-04-23 3:33PM EDT | 105.50 | 0.99 | 0.02 | 4.85 | 0.00 | - | 169 | 168 | 60.69% |
| XHB240503C00106000 | 2024-04-26 3:53PM EDT | 106.00 | 0.58 | 0.00 | 4.85 | +0.33 | +132.00% | 5 | 227 | 64.26% |
| XHB240503C00107000 | 2024-04-25 10:59AM EDT | 107.00 | 0.15 | 0.00 | 4.85 | 0.00 | - | 3 | 12 | 71.36% |
| XHB240503C00107500 | 2024-04-26 2:01PM EDT | 107.50 | 0.32 | 0.00 | 4.85 | +0.25 | +357.14% | 8 | 68 | 74.76% |
| XHB240503C00108000 | 2024-04-26 4:03PM EDT | 108.00 | 0.24 | 0.00 | 0.31 | +0.09 | +60.00% | 14 | 63 | 30.08% |
| XHB240503C00108500 | 2024-04-24 2:19PM EDT | 108.50 | 0.14 | 0.00 | 4.85 | 0.00 | - | 1 | 13 | 81.30% |
| XHB240503C00109000 | 2024-04-26 2:35PM EDT | 109.00 | 0.15 | 0.00 | 4.85 | +0.01 | +7.14% | 1 | 134 | 84.42% |
| XHB240503C00109500 | 2024-04-24 9:46AM EDT | 109.50 | 0.28 | 0.00 | 4.85 | 0.00 | - | 1 | 32 | 87.50% |
| XHB240503C00110000 | 2024-04-26 3:53PM EDT | 110.00 | 0.07 | 0.05 | 4.85 | 0.00 | - | 2 | 125 | 91.04% |
| XHB240503C00110500 | 2024-04-16 9:45AM EDT | 110.50 | 0.25 | 0.00 | 4.85 | 0.00 | - | 1 | 52 | 93.46% |
| XHB240503C00111000 | 2024-04-26 3:22PM EDT | 111.00 | 0.04 | 0.00 | 4.85 | 0.00 | - | 1 | 21 | 96.39% |
| XHB240503C00112000 | 2024-04-26 1:59PM EDT | 112.00 | 0.01 | 0.00 | 4.85 | -0.02 | -66.67% | 1 | 22 | 102.00% |
| XHB240503C00113000 | 2024-04-26 1:21PM EDT | 113.00 | 0.02 | 0.00 | 4.85 | +0.01 | +100.00% | 2 | 30 | 107.47% |
| XHB240503C00114000 | 2024-04-23 12:10PM EDT | 114.00 | 0.02 | 0.00 | 4.85 | 0.00 | - | 1 | 82 | 112.79% |
| XHB240503C00115000 | 2024-04-22 10:59AM EDT | 115.00 | 0.01 | 0.00 | 4.85 | 0.00 | - | 1 | 50 | 117.92% |
| XHB240503C00116000 | 2024-04-15 3:44PM EDT | 116.00 | 0.07 | 0.00 | 4.85 | 0.00 | - | 1 | 8 | 122.95% |
| XHB240503C00117000 | 2024-04-12 9:30AM EDT | 117.00 | 0.04 | 0.00 | 4.85 | 0.00 | - | 6 | 99 | 127.83% |
| XHB240503C00118000 | 2024-04-17 10:21AM EDT | 118.00 | 0.03 | 0.00 | 4.85 | 0.00 | - | 1 | 1 | 132.62% |
| XHB240503C00119000 | 2024-04-26 9:31AM EDT | 119.00 | 0.01 | 0.00 | 4.85 | 0.00 | - | 16 | 17 | 137.26% |
| XHB240503C00120000 | 2024-04-26 9:31AM EDT | 120.00 | 0.01 | 0.00 | 4.85 | 0.00 | - | 3 | 5 | 141.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503P00080000 | 2024-03-28 11:52AM EDT | 80.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 3 | 0 | 218.56% |
| XHB240503P00085000 | 2024-04-23 3:43PM EDT | 85.00 | 0.03 | 0.00 | 4.85 | 0.00 | - | 5 | 5 | 183.15% |
| XHB240503P00090000 | 2024-04-23 3:43PM EDT | 90.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 5 | 10 | 148.44% |
| XHB240503P00092000 | 2024-04-23 10:37AM EDT | 92.00 | 0.10 | 0.00 | 4.85 | 0.00 | - | 1 | 30 | 134.62% |
| XHB240503P00094000 | 2024-04-26 3:07PM EDT | 94.00 | 0.04 | 0.00 | 4.85 | -0.07 | -63.64% | 5 | 7 | 120.65% |
| XHB240503P00095000 | 2024-04-26 3:06PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 105 | 1,082 | 40.82% |
| XHB240503P00096000 | 2024-04-26 2:08PM EDT | 96.00 | 0.08 | 0.00 | 4.85 | -0.15 | -65.22% | 6 | 5 | 106.54% |
| XHB240503P00097000 | 2024-04-26 2:24PM EDT | 97.00 | 0.10 | 0.00 | 4.85 | -0.20 | -66.67% | 2 | 73 | 99.37% |
| XHB240503P00098000 | 2024-04-26 1:46PM EDT | 98.00 | 0.14 | 0.00 | 4.85 | -0.23 | -62.16% | 9 | 1,024 | 92.09% |
| XHB240503P00098500 | 2024-04-26 1:41PM EDT | 98.50 | 0.18 | 0.00 | 4.85 | -0.32 | -64.00% | 57 | 6 | 88.40% |
| XHB240503P00099000 | 2024-04-26 2:41PM EDT | 99.00 | 0.22 | 0.00 | 4.85 | -0.49 | -69.01% | 244 | 105 | 84.67% |
| XHB240503P00099500 | 2024-04-26 10:15AM EDT | 99.50 | 0.34 | 0.00 | 4.85 | -0.25 | -42.37% | 108 | 92 | 80.91% |
| XHB240503P00100000 | 2024-04-26 3:35PM EDT | 100.00 | 0.32 | 0.00 | 2.52 | -0.43 | -57.33% | 217 | 222 | 52.34% |
| XHB240503P00100500 | 2024-04-26 3:46PM EDT | 100.50 | 0.40 | 0.00 | 4.85 | -0.46 | -53.49% | 102 | 75 | 73.19% |
| XHB240503P00101000 | 2024-04-26 3:56PM EDT | 101.00 | 0.50 | 0.00 | 4.90 | -0.60 | -54.55% | 18 | 37 | 69.73% |
| XHB240503P00101500 | 2024-04-25 9:42AM EDT | 101.50 | 2.44 | 0.01 | 5.00 | 0.00 | - | 1 | 679 | 66.80% |
| XHB240503P00102000 | 2024-04-26 4:00PM EDT | 102.00 | 0.75 | 0.02 | 4.85 | -0.85 | -53.12% | 35 | 2,081 | 61.28% |
| XHB240503P00102500 | 2024-04-26 3:55PM EDT | 102.50 | 0.90 | 0.01 | 4.85 | -0.76 | -45.78% | 726 | 42 | 56.91% |
| XHB240503P00103000 | 2024-04-26 2:49PM EDT | 103.00 | 1.04 | 0.03 | 4.85 | -1.02 | -49.51% | 36 | 32 | 52.69% |
| XHB240503P00103500 | 2024-04-26 3:07PM EDT | 103.50 | 1.18 | 0.94 | 1.58 | -0.94 | -44.34% | 14 | 25 | 31.84% |
| XHB240503P00104000 | 2024-04-26 3:53PM EDT | 104.00 | 1.40 | 0.06 | 4.90 | -1.61 | -53.49% | 356 | 31 | 89.62% |
| XHB240503P00104500 | 2024-04-26 4:00PM EDT | 104.50 | 1.73 | 0.03 | 2.55 | -0.78 | -31.08% | 44 | 10 | 40.14% |
| XHB240503P00105000 | 2024-04-26 12:07PM EDT | 105.00 | 2.12 | 0.21 | 5.00 | -2.91 | -57.85% | 4 | 29 | 81.15% |
| XHB240503P00105500 | 2024-04-25 9:48AM EDT | 105.50 | 5.67 | 0.38 | 5.20 | 0.00 | - | 1 | 29 | 79.49% |
| XHB240503P00106000 | 2024-04-26 9:50AM EDT | 106.00 | 2.75 | 0.92 | 5.35 | -3.19 | -53.70% | 10 | 28 | 76.66% |
| XHB240503P00106500 | 2024-04-24 1:06PM EDT | 106.50 | 4.78 | 1.05 | 5.40 | 0.00 | - | 1 | 12 | 71.68% |
| XHB240503P00107000 | 2024-04-22 1:28PM EDT | 107.00 | 6.05 | 1.50 | 6.00 | 0.00 | - | 1 | 19 | 77.15% |
| XHB240503P00107500 | 2024-04-22 1:22PM EDT | 107.50 | 6.70 | 2.01 | 6.40 | 0.00 | - | 1 | 1,018 | 78.61% |
| XHB240503P00108000 | 2024-04-25 9:48AM EDT | 108.00 | 8.05 | 2.27 | 6.85 | 0.00 | - | 1 | 340 | 80.96% |
| XHB240503P00108500 | 2024-04-19 12:35PM EDT | 108.50 | 8.40 | 2.47 | 7.25 | 0.00 | - | 1 | 6 | 82.18% |
| XHB240503P00109000 | 2024-04-22 1:18PM EDT | 109.00 | 8.11 | 3.05 | 7.85 | 0.00 | - | 1 | 44 | 87.40% |
| XHB240503P00109500 | 2024-04-10 1:56PM EDT | 109.50 | 5.44 | 3.15 | 8.10 | 0.00 | - | 1 | 3 | 85.35% |
| XHB240503P00110000 | 2024-04-25 9:48AM EDT | 110.00 | 10.00 | 3.80 | 8.70 | 0.00 | - | 1 | 8 | 90.43% |
| XHB240503P00110500 | 2024-04-05 9:30AM EDT | 110.50 | 5.02 | 4.30 | 8.90 | 0.00 | - | 3 | 0 | 87.01% |
| XHB240503P00111000 | 2024-03-27 11:35AM EDT | 111.00 | 3.20 | 7.20 | 7.40 | 0.00 | - | 17 | 0 | 33.99% |
| XHB240503P00112000 | 2024-04-17 1:58PM EDT | 112.00 | 10.65 | 5.55 | 10.25 | 0.00 | - | 53 | 0 | 91.99% |
© 2024 Yahoo. All rights reserved.