SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531C00085000 | 2024-05-07 10:22AM EDT | 85.00 | 21.97 | 20.00 | 24.55 | 0.00 | - | 3 | 1 | 62.50% |
| XHB240531C00095000 | 2024-05-07 10:55AM EDT | 95.00 | 12.04 | 9.80 | 14.45 | 0.00 | - | - | 2 | 87.89% |
| XHB240531C00100000 | 2024-05-13 11:37AM EDT | 100.00 | 8.00 | 5.00 | 9.65 | 0.00 | - | 2 | 5 | 68.19% |
| XHB240531C00101000 | 2024-04-25 9:40AM EDT | 101.00 | 3.03 | 3.95 | 8.60 | 0.00 | - | 3 | 3 | 62.72% |
| XHB240531C00101500 | 2024-05-10 2:51PM EDT | 101.50 | 6.56 | 3.90 | 8.45 | 0.00 | - | 4 | 26 | 65.28% |
| XHB240531C00102000 | 2024-05-16 9:38AM EDT | 102.00 | 7.21 | 3.35 | 7.95 | 0.00 | - | 4 | 16 | 62.79% |
| XHB240531C00102500 | 2024-04-25 3:08PM EDT | 102.50 | 3.35 | 3.00 | 7.50 | 0.00 | - | 2 | 13 | 60.96% |
| XHB240531C00103000 | 2024-05-17 3:11PM EDT | 103.00 | 4.57 | 2.50 | 7.10 | -0.83 | -15.37% | 1 | 20 | 59.77% |
| XHB240531C00103500 | 2024-05-01 2:26PM EDT | 103.50 | 2.40 | 2.37 | 7.05 | 0.00 | - | 67 | 84 | 63.11% |
| XHB240531C00104000 | 2024-05-02 9:30AM EDT | 104.00 | 2.60 | 1.71 | 6.15 | 0.00 | - | 3 | 77 | 55.18% |
| XHB240531C00104500 | 2024-04-30 1:04PM EDT | 104.50 | 2.54 | 1.58 | 6.15 | 0.00 | - | 16 | 48 | 58.94% |
| XHB240531C00105000 | 2024-05-14 1:02PM EDT | 105.00 | 3.44 | 1.45 | 5.90 | 0.00 | - | 1 | 7 | 59.33% |
| XHB240531C00105500 | 2024-05-15 10:47AM EDT | 105.50 | 4.71 | 1.13 | 5.55 | 0.00 | - | 10 | 69 | 58.33% |
| XHB240531C00106000 | 2024-05-15 9:30AM EDT | 106.00 | 4.00 | 0.82 | 5.25 | 0.00 | - | 1 | 127 | 57.86% |
| XHB240531C00106500 | 2024-04-17 10:44AM EDT | 106.50 | 1.72 | 0.38 | 5.00 | 0.00 | - | - | 4 | 57.93% |
| XHB240531C00107000 | 2024-05-14 12:11PM EDT | 107.00 | 2.27 | 0.32 | 4.80 | 0.00 | - | 2 | 65 | 58.50% |
| XHB240531C00107500 | 2024-05-17 3:09PM EDT | 107.50 | 1.38 | 0.26 | 4.75 | -0.30 | -17.86% | 1 | 90 | 60.84% |
| XHB240531C00108000 | 2024-05-17 3:58PM EDT | 108.00 | 1.20 | 0.22 | 3.00 | -0.76 | -38.78% | 2 | 116 | 41.97% |
| XHB240531C00108500 | 2024-05-08 11:31AM EDT | 108.50 | 1.10 | 0.03 | 4.80 | 0.00 | - | - | 50 | 67.04% |
| XHB240531C00109000 | 2024-05-17 11:56AM EDT | 109.00 | 0.80 | 0.15 | 4.75 | -1.40 | -63.64% | 1 | 7 | 69.09% |
| XHB240531C00110000 | 2024-05-16 1:39PM EDT | 110.00 | 0.46 | 0.00 | 4.75 | -0.37 | -44.58% | 3 | 52 | 74.19% |
| XHB240531C00110500 | 2024-05-16 1:31PM EDT | 110.50 | 0.66 | 0.39 | 2.89 | 0.00 | - | 1 | 7 | 53.15% |
| XHB240531C00111000 | 2024-05-16 1:04PM EDT | 111.00 | 0.62 | 0.00 | 3.75 | 0.00 | - | 1 | 15 | 66.43% |
| XHB240531C00112000 | 2024-05-15 11:48AM EDT | 112.00 | 0.91 | 0.00 | 3.65 | 0.00 | - | 2 | 3 | 69.68% |
| XHB240531C00113000 | 2024-05-17 1:10PM EDT | 113.00 | 0.12 | 0.01 | 3.40 | -0.31 | -72.09% | 13 | 14 | 70.75% |
| XHB240531C00114000 | 2024-05-15 4:00PM EDT | 114.00 | 0.40 | 0.00 | 2.87 | 0.00 | - | 1 | 2 | 67.80% |
| XHB240531C00115000 | 2024-05-15 4:00PM EDT | 115.00 | 0.25 | 0.00 | 3.15 | 0.00 | - | 1 | 2 | 53.05% |
| XHB240531C00117000 | 2024-05-14 1:02PM EDT | 117.00 | 0.07 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 59.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531P00075000 | 2024-04-24 12:00PM EDT | 75.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | - | 2 | 145.90% |
| XHB240531P00080000 | 2024-05-07 10:22AM EDT | 80.00 | 0.05 | 0.00 | 2.21 | 0.00 | - | 3 | 1 | 124.41% |
| XHB240531P00085000 | 2024-05-03 3:11PM EDT | 85.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 4 | 42 | 103.61% |
| XHB240531P00090000 | 2024-05-14 1:02PM EDT | 90.00 | 0.06 | 0.00 | 3.30 | 0.00 | - | 1 | 6 | 97.41% |
| XHB240531P00094000 | 2024-05-17 10:48AM EDT | 94.00 | 0.04 | 0.00 | 2.80 | -0.22 | -84.62% | 3 | 4 | 75.88% |
| XHB240531P00095000 | 2024-05-01 10:00AM EDT | 95.00 | 0.80 | 0.00 | 3.30 | 0.00 | - | 1 | 7 | 76.61% |
| XHB240531P00095500 | 2024-04-24 12:00PM EDT | 95.50 | 0.97 | 0.00 | 3.25 | 0.00 | - | - | 2 | 74.07% |
| XHB240531P00096000 | 2024-05-03 2:15PM EDT | 96.00 | 0.38 | 0.00 | 3.15 | 0.00 | - | 1 | 5 | 71.09% |
| XHB240531P00096500 | 2024-05-17 1:10PM EDT | 96.50 | 0.07 | 0.00 | 3.25 | -0.67 | -90.54% | 13 | 19 | 69.92% |
| XHB240531P00097000 | 2024-05-03 9:41AM EDT | 97.00 | 0.36 | 0.00 | 3.30 | 0.00 | - | 1 | 35 | 68.26% |
| XHB240531P00097500 | 2024-05-03 9:48AM EDT | 97.50 | 0.37 | 0.00 | 3.30 | 0.00 | - | 1 | 4 | 66.14% |
| XHB240531P00098000 | 2024-05-03 10:30AM EDT | 98.00 | 0.52 | 0.00 | 2.76 | 0.00 | - | 1 | 1 | 59.33% |
| XHB240531P00098500 | 2024-05-06 12:35PM EDT | 98.50 | 0.44 | 0.00 | 3.30 | 0.00 | - | - | 85 | 61.91% |
| XHB240531P00099000 | 2024-05-03 10:59AM EDT | 99.00 | 0.68 | 0.00 | 2.88 | 0.00 | - | 4 | 5 | 56.25% |
| XHB240531P00099500 | 2024-05-10 10:06AM EDT | 99.50 | 0.28 | 0.00 | 3.50 | 0.00 | - | 4 | 3 | 59.23% |
| XHB240531P00100000 | 2024-05-17 11:55AM EDT | 100.00 | 0.16 | 0.00 | 1.20 | +0.05 | +45.45% | 10 | 117 | 48.02% |
| XHB240531P00101000 | 2024-05-17 3:47PM EDT | 101.00 | 0.18 | 0.00 | 3.60 | 0.00 | - | 1 | 22 | 53.39% |
| XHB240531P00101500 | 2024-05-17 3:00PM EDT | 101.50 | 0.22 | 0.00 | 3.50 | -1.74 | -88.78% | 1 | 3 | 50.39% |
| XHB240531P00102000 | 2024-05-17 3:04PM EDT | 102.00 | 0.26 | 0.00 | 2.27 | -0.28 | -51.85% | 15 | 30 | 55.64% |
| XHB240531P00102500 | 2024-05-15 9:30AM EDT | 102.50 | 0.28 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 61.23% |
| XHB240531P00103000 | 2024-05-16 2:05PM EDT | 103.00 | 0.34 | 0.00 | 3.75 | 0.00 | - | 10 | 36 | 70.70% |
| XHB240531P00103500 | 2024-05-06 9:48AM EDT | 103.50 | 1.32 | 0.07 | 3.75 | 0.00 | - | 2 | 55 | 67.99% |
| XHB240531P00104000 | 2024-05-16 3:46PM EDT | 104.00 | 0.54 | 0.00 | 3.25 | 0.00 | - | 1 | 22 | 58.72% |
| XHB240531P00104500 | 2024-05-10 12:17PM EDT | 104.50 | 1.02 | 0.02 | 4.55 | 0.00 | - | 14 | 63 | 72.68% |
| XHB240531P00105000 | 2024-05-17 3:10PM EDT | 105.00 | 0.68 | 0.03 | 4.80 | +0.13 | +23.64% | 6 | 8 | 72.95% |
| XHB240531P00105500 | 2024-05-09 11:52AM EDT | 105.50 | 1.56 | 0.03 | 4.85 | 0.00 | - | 59 | 60 | 70.58% |
| XHB240531P00106000 | 2024-05-07 3:53PM EDT | 106.00 | 2.28 | 0.14 | 4.75 | 0.00 | - | 10 | 34 | 66.28% |
| XHB240531P00107000 | 2024-05-17 1:47PM EDT | 107.00 | 1.49 | 0.29 | 2.05 | +0.51 | +52.04% | 43 | 49 | 26.47% |
| XHB240531P00107500 | 2024-05-15 3:06PM EDT | 107.50 | 0.83 | 0.33 | 4.85 | 0.00 | - | 1 | 51 | 57.98% |
| XHB240531P00108000 | 2024-05-15 12:43PM EDT | 108.00 | 1.02 | 0.40 | 4.50 | 0.00 | - | 3 | 3 | 50.29% |
| XHB240531P00108500 | 2024-05-06 10:31AM EDT | 108.50 | 3.40 | 1.08 | 5.45 | 0.00 | - | - | 20 | 58.59% |
| XHB240531P00109500 | 2024-05-16 12:34PM EDT | 109.50 | 2.40 | 0.95 | 5.30 | 0.00 | - | 2 | 36 | 49.41% |
| XHB240531P00110000 | 2024-05-15 1:06PM EDT | 110.00 | 1.70 | 1.59 | 6.00 | 0.00 | - | 4 | 4 | 54.37% |
| XHB240531P00120000 | 2024-05-03 2:52PM EDT | 120.00 | 14.38 | 10.65 | 15.30 | 0.00 | - | 2 | 1 | 83.45% |
© 2024 Yahoo. All rights reserved.