SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00093000 | 2024-04-26 1:26PM EDT | 93.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510C00094000 | 2024-05-03 2:54PM EDT | 94.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510C00095000 | 2024-05-03 9:48AM EDT | 95.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB240510C00096500 | 2024-05-02 2:12PM EDT | 96.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240510C00099000 | 2024-04-24 10:43AM EDT | 99.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XHB240510C00101000 | 2024-05-06 11:31AM EDT | 101.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB240510C00101500 | 2024-05-01 1:29PM EDT | 101.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240510C00102000 | 2024-05-06 3:04PM EDT | 102.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240510C00102500 | 2024-05-03 1:03PM EDT | 102.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XHB240510C00103000 | 2024-05-03 9:37AM EDT | 103.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240510C00103500 | 2024-05-06 2:49PM EDT | 103.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240510C00104000 | 2024-05-06 9:33AM EDT | 104.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240510C00104500 | 2024-05-06 2:48PM EDT | 104.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB240510C00105000 | 2024-05-06 2:07PM EDT | 105.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB240510C00105500 | 2024-05-06 2:00PM EDT | 105.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240510C00106000 | 2024-05-06 10:34AM EDT | 106.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XHB240510C00106500 | 2024-05-06 4:01PM EDT | 106.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| XHB240510C00107000 | 2024-05-06 3:56PM EDT | 107.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| XHB240510C00107500 | 2024-05-06 2:04PM EDT | 107.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XHB240510C00108000 | 2024-05-06 3:40PM EDT | 108.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XHB240510C00108500 | 2024-05-06 3:22PM EDT | 108.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XHB240510C00109000 | 2024-05-03 2:27PM EDT | 109.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XHB240510C00109500 | 2024-05-03 3:16PM EDT | 109.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XHB240510C00110000 | 2024-05-06 10:10AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB240510C00110500 | 2024-05-03 12:21PM EDT | 110.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240510C00111000 | 2024-05-06 10:03AM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240510C00112000 | 2024-05-06 11:23AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240510C00113000 | 2024-04-15 1:38PM EDT | 113.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB240510C00113500 | 2024-04-01 10:02AM EDT | 113.50 | 2.46 | 0.00 | 0.10 | 0.00 | - | 26 | 79 | 36.33% |
| XHB240510C00114000 | 2024-05-03 9:40AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB240510C00115000 | 2024-04-22 3:29PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240510C00116000 | 2024-05-03 9:40AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XHB240510C00119000 | 2024-04-10 1:09PM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240510C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240510C00124000 | 2024-04-12 2:12PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00080000 | 2024-04-16 3:08PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XHB240510P00090000 | 2024-05-06 9:50AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240510P00093000 | 2024-05-03 11:00AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XHB240510P00094000 | 2024-05-02 2:26PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240510P00095000 | 2024-05-06 9:50AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240510P00096000 | 2024-05-01 2:45PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XHB240510P00096500 | 2024-04-29 3:34PM EDT | 96.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XHB240510P00097000 | 2024-05-03 3:03PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XHB240510P00098000 | 2024-05-03 10:30AM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB240510P00098500 | 2024-05-03 9:57AM EDT | 98.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XHB240510P00099000 | 2024-05-03 12:40PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XHB240510P00099500 | 2024-05-01 9:46AM EDT | 99.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB240510P00100000 | 2024-05-03 12:19PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240510P00100500 | 2024-05-03 3:39PM EDT | 100.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240510P00101000 | 2024-05-06 10:58AM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XHB240510P00101500 | 2024-05-03 3:54PM EDT | 101.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240510P00102000 | 2024-05-03 3:38PM EDT | 102.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240510P00102500 | 2024-05-06 3:05PM EDT | 102.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XHB240510P00103000 | 2024-05-03 12:40PM EDT | 103.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XHB240510P00103500 | 2024-05-06 2:01PM EDT | 103.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240510P00104000 | 2024-05-06 3:38PM EDT | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| XHB240510P00104500 | 2024-05-06 3:45PM EDT | 104.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XHB240510P00105000 | 2024-05-06 10:10AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB240510P00105500 | 2024-05-06 2:01PM EDT | 105.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XHB240510P00106000 | 2024-05-06 2:35PM EDT | 106.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| XHB240510P00106500 | 2024-05-06 2:48PM EDT | 106.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XHB240510P00107000 | 2024-05-06 3:24PM EDT | 107.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| XHB240510P00107500 | 2024-05-03 12:29PM EDT | 107.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XHB240510P00108000 | 2024-05-06 11:37AM EDT | 108.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XHB240510P00109000 | 2024-05-06 11:05AM EDT | 109.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240510P00109500 | 2024-04-22 3:53PM EDT | 109.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240510P00110000 | 2024-05-01 1:29PM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.