SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426C00090000 | 2024-04-26 11:09AM EDT | 90.00 | 13.85 | 11.25 | 16.05 | +3.72 | +36.72% | 1 | 1 | 357.42% |
| XHB240426C00091000 | 2024-04-23 12:01PM EDT | 91.00 | 12.06 | 10.45 | 15.10 | 0.00 | - | 1 | 1 | 125.00% |
| XHB240426C00092000 | 2024-04-26 1:26PM EDT | 92.00 | 12.09 | 9.20 | 13.95 | +3.44 | +39.77% | 1 | 1 | 317.38% |
| XHB240426C00093000 | 2024-04-26 1:29PM EDT | 93.00 | 11.18 | 8.45 | 13.15 | +3.68 | +49.07% | 1 | 1 | 114.45% |
| XHB240426C00094000 | 2024-04-26 1:34PM EDT | 94.00 | 10.24 | 7.45 | 12.20 | +3.17 | +44.84% | 1 | 25 | 110.55% |
| XHB240426C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 6.45 | 6.60 | 11.30 | 0.00 | - | 12 | 10 | 120.12% |
| XHB240426C00096000 | 2024-04-23 10:51AM EDT | 96.00 | 6.54 | 5.50 | 10.30 | 0.00 | - | 50 | 15 | 102.73% |
| XHB240426C00098000 | 2024-04-23 9:42AM EDT | 98.00 | 3.53 | 3.40 | 8.30 | 0.00 | - | 1 | 1 | 74.80% |
| XHB240426C00099000 | 2024-04-23 3:55PM EDT | 99.00 | 4.90 | 2.40 | 7.20 | 0.00 | - | 30 | 60 | 57.42% |
| XHB240426C00100000 | 2024-04-26 1:23PM EDT | 100.00 | 4.18 | 1.40 | 6.35 | +3.13 | +298.10% | 5 | 87 | 56.25% |
| XHB240426C00100500 | 2024-04-25 11:05AM EDT | 100.50 | 1.22 | 1.10 | 5.90 | 0.00 | - | 61 | 61 | 61.13% |
| XHB240426C00101000 | 2024-04-26 3:56PM EDT | 101.00 | 2.75 | 0.40 | 5.25 | +0.89 | +47.85% | 10 | 69 | 174.71% |
| XHB240426C00101500 | 2024-04-26 3:37PM EDT | 101.50 | 2.29 | 0.05 | 5.00 | +0.89 | +63.57% | 4 | 30 | 176.86% |
| XHB240426C00102000 | 2024-04-26 3:45PM EDT | 102.00 | 1.74 | 0.15 | 5.05 | +0.99 | +132.00% | 8 | 91 | 74.22% |
| XHB240426C00102500 | 2024-04-25 3:59PM EDT | 102.50 | 1.27 | 0.01 | 5.00 | +0.45 | +54.88% | 4 | 183 | 85.06% |
| XHB240426C00103000 | 2024-04-26 1:30PM EDT | 103.00 | 1.20 | 0.00 | 5.00 | +0.58 | +93.55% | 22 | 83 | 98.24% |
| XHB240426C00103500 | 2024-04-26 3:37PM EDT | 103.50 | 0.36 | 0.01 | 5.00 | +0.23 | +176.92% | 15 | 53 | 110.64% |
| XHB240426C00104000 | 2024-04-26 3:53PM EDT | 104.00 | 0.07 | 0.00 | 5.00 | -0.09 | -56.25% | 16 | 180 | 121.68% |
| XHB240426C00104500 | 2024-04-26 3:17PM EDT | 104.50 | 0.02 | 0.00 | 5.00 | -0.15 | -88.24% | 2 | 188 | 132.23% |
| XHB240426C00105000 | 2024-04-26 1:45PM EDT | 105.00 | 0.03 | 0.00 | 5.00 | -0.02 | -40.00% | 11 | 76 | 142.19% |
| XHB240426C00105500 | 2024-04-25 12:33PM EDT | 105.50 | 0.03 | 0.00 | 5.00 | 0.00 | - | 1 | 29 | 151.76% |
| XHB240426C00106000 | 2024-04-24 9:52AM EDT | 106.00 | 0.43 | 0.00 | 1.20 | 0.00 | - | 17 | 36 | 66.99% |
| XHB240426C00106500 | 2024-04-23 3:52PM EDT | 106.50 | 0.20 | 0.00 | 5.00 | 0.00 | - | 7 | 110 | 169.82% |
| XHB240426C00107000 | 2024-04-25 9:30AM EDT | 107.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | 4 | 80 | 28.13% |
| XHB240426C00107500 | 2024-04-24 9:37AM EDT | 107.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 32.03% |
| XHB240426C00108000 | 2024-04-24 10:57AM EDT | 108.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 143 | 194.92% |
| XHB240426C00109000 | 2024-04-23 11:28AM EDT | 109.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 349 | 210.55% |
| XHB240426C00110000 | 2024-04-24 9:43AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 112 | 48.44% |
| XHB240426C00111000 | 2024-04-23 3:40PM EDT | 111.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 133 | 62.50% |
| XHB240426C00112000 | 2024-04-25 10:44AM EDT | 112.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 1 | 136 | 253.81% |
| XHB240426C00113000 | 2024-04-25 10:44AM EDT | 113.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 1 | 138 | 267.29% |
| XHB240426C00114000 | 2024-04-26 2:14PM EDT | 114.00 | 0.01 | 0.00 | 5.00 | -0.03 | -75.00% | 4 | 12 | 280.37% |
| XHB240426C00115000 | 2024-04-23 10:34AM EDT | 115.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 210 | 292.97% |
| XHB240426C00116000 | 2024-04-16 9:45AM EDT | 116.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 305.37% |
| XHB240426C00117000 | 2024-04-12 1:55PM EDT | 117.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 317.38% |
| XHB240426C00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 351.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426P00090000 | 2024-04-23 3:18PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 98.44% |
| XHB240426P00092000 | 2024-04-23 11:44AM EDT | 92.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 42 | 84.38% |
| XHB240426P00093000 | 2024-04-19 3:45PM EDT | 93.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 7 | 14 | 78.13% |
| XHB240426P00094000 | 2024-04-22 3:52PM EDT | 94.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 18 | 45 | 71.88% |
| XHB240426P00095000 | 2024-04-25 2:32PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 158 | 78.91% |
| XHB240426P00096000 | 2024-04-25 10:28AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 71.09% |
| XHB240426P00097000 | 2024-04-26 1:00PM EDT | 97.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 1 | 20 | 50.00% |
| XHB240426P00098000 | 2024-04-26 11:59AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 1,513 | 47.66% |
| XHB240426P00098500 | 2024-04-26 1:00PM EDT | 98.50 | 0.06 | 0.00 | 5.00 | -0.25 | -80.65% | 2 | 20 | 220.51% |
| XHB240426P00099000 | 2024-04-26 3:56PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 1 | 175 | 40.63% |
| XHB240426P00099500 | 2024-04-25 2:54PM EDT | 99.50 | 0.14 | 0.00 | 5.00 | 0.00 | - | 170 | 167 | 201.95% |
| XHB240426P00100000 | 2024-04-25 1:00PM EDT | 100.00 | 0.29 | 0.00 | 5.00 | 0.00 | - | 353 | 381 | 192.58% |
| XHB240426P00100500 | 2024-04-26 1:00PM EDT | 100.50 | 0.04 | 0.00 | 5.00 | -0.69 | -94.52% | 1 | 1,547 | 183.01% |
| XHB240426P00101000 | 2024-04-26 2:32PM EDT | 101.00 | 0.01 | 0.00 | 5.00 | -0.25 | -96.15% | 34 | 45 | 173.24% |
| XHB240426P00101500 | 2024-04-26 11:37AM EDT | 101.50 | 0.01 | 0.00 | 5.00 | -0.39 | -97.50% | 673 | 1,135 | 163.38% |
| XHB240426P00102000 | 2024-04-26 2:46PM EDT | 102.00 | 0.02 | 0.00 | 5.00 | -2.13 | -99.07% | 5 | 123 | 153.13% |
| XHB240426P00102500 | 2024-04-25 3:59PM EDT | 102.50 | 0.85 | 0.00 | 5.00 | 0.00 | - | 51 | 49 | 142.68% |
| XHB240426P00103000 | 2024-04-26 9:32AM EDT | 103.00 | 0.09 | 0.00 | 5.00 | -1.08 | -92.31% | 2 | 73 | 131.84% |
| XHB240426P00103500 | 2024-04-26 3:45PM EDT | 103.50 | 0.06 | 0.00 | 5.00 | -1.26 | -95.45% | 18 | 40 | 120.61% |
| XHB240426P00104000 | 2024-04-26 12:58PM EDT | 104.00 | 0.25 | 0.01 | 5.00 | -4.05 | -94.19% | 5 | 77 | 108.98% |
| XHB240426P00104500 | 2024-04-24 9:55AM EDT | 104.50 | 0.81 | 0.00 | 5.00 | -0.28 | -25.69% | 1 | 8 | 96.00% |
| XHB240426P00105000 | 2024-04-26 3:53PM EDT | 105.00 | 1.24 | 0.00 | 5.00 | -1.10 | -47.01% | 19 | 86 | 82.03% |
| XHB240426P00105500 | 2024-04-09 10:44AM EDT | 105.50 | 1.74 | 0.05 | 5.00 | 0.00 | - | - | 3 | 67.09% |
| XHB240426P00106000 | 2024-04-24 10:35AM EDT | 106.00 | 2.94 | 0.10 | 5.00 | 0.00 | - | 20 | 88 | 171.34% |
| XHB240426P00106500 | 2024-04-19 2:36PM EDT | 106.50 | 6.57 | 0.20 | 5.10 | 0.00 | - | 1 | 27 | 161.23% |
| XHB240426P00107000 | 2024-04-18 10:46AM EDT | 107.00 | 4.70 | 0.70 | 5.60 | 0.00 | - | 3 | 44 | 169.73% |
| XHB240426P00107500 | 2024-04-19 1:53PM EDT | 107.50 | 6.86 | 1.15 | 5.90 | 0.00 | - | 1 | 1 | 168.16% |
| XHB240426P00108000 | 2024-04-18 3:35PM EDT | 108.00 | 7.09 | 1.70 | 6.65 | 0.00 | - | 1 | 6 | 188.48% |
| XHB240426P00109000 | 2024-04-16 2:01PM EDT | 109.00 | 7.87 | 2.75 | 7.65 | 0.00 | - | 2 | 0 | 204.00% |
| XHB240426P00110000 | 2024-04-12 1:32PM EDT | 110.00 | 6.40 | 3.75 | 8.45 | 0.00 | - | 1 | 0 | 208.59% |
| XHB240426P00111000 | 2024-04-12 11:22AM EDT | 111.00 | 7.07 | 4.70 | 9.40 | 0.00 | - | 1 | 0 | 220.02% |
| XHB240426P00112000 | 2024-04-03 12:56PM EDT | 112.00 | 4.04 | 5.50 | 10.40 | 0.00 | - | 1 | 0 | 233.59% |
| XHB240426P00113000 | 2024-04-10 9:30AM EDT | 113.00 | 8.34 | 6.90 | 11.75 | 0.00 | - | 1 | 0 | 83.59% |
| XHB240426P00114000 | 2024-04-09 10:47AM EDT | 114.00 | 7.30 | 7.70 | 12.50 | 0.00 | - | 20 | 0 | 264.94% |
© 2024 Yahoo. All rights reserved.