SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:102.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00102000 | 2024-05-06 3:04PM EDT | 2024-05-10 | 4.80 | 1.72 | 6.65 | 0.00 | - | 2 | 13 | 120.31% |
| XHB240517C00102000 | 2024-05-07 10:58AM EDT | 2024-05-17 | 5.10 | 1.92 | 6.70 | +0.65 | +14.61% | 10 | 524 | 66.65% |
| XHB240524C00102000 | 2024-05-03 2:50PM EDT | 2024-05-24 | 4.85 | 2.59 | 7.20 | 0.00 | - | 9 | 23 | 57.01% |
| XHB240531C00102000 | 2024-05-02 11:58AM EDT | 2024-05-31 | 5.75 | 3.00 | 7.55 | +2.44 | +73.72% | 8 | 11 | 51.42% |
| XHB240621C00102000 | 2024-05-01 9:51AM EDT | 2024-06-21 | 3.95 | 4.00 | 8.60 | 0.00 | - | 1 | 86 | 45.01% |
| XHB240920C00102000 | 2024-04-23 12:14PM EDT | 2024-09-20 | 7.95 | 6.70 | 11.60 | 0.00 | - | - | 4,010 | 38.02% |
| XHB241220C00102000 | 2024-04-25 9:35AM EDT | 2024-12-20 | 8.50 | 9.45 | 14.10 | 0.00 | - | - | 5 | 37.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00102000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 82 | 106.69% |
| XHB240517P00102000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.72 | 0.03 | 4.80 | 0.00 | - | 15 | 288 | 58.67% |
| XHB240524P00102000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 0.63 | 0.02 | 3.30 | 0.00 | - | 1 | 54 | 55.48% |
| XHB240531P00102000 | 2024-05-07 1:17PM EDT | 2024-05-31 | 0.85 | 0.10 | 4.20 | -0.38 | -30.89% | 8 | 23 | 55.52% |
| XHB240607P00102000 | 2024-04-30 11:01AM EDT | 2024-06-07 | 2.07 | 0.10 | 4.25 | 0.00 | - | - | 1 | 49.28% |
| XHB240614P00102000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 1.86 | 0.10 | 3.75 | 0.00 | - | 3 | 3 | 40.63% |
| XHB240621P00102000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 1.65 | 1.00 | 2.72 | 0.00 | - | 37 | 651 | 29.90% |
| XHB240920P00102000 | 2024-05-07 12:58PM EDT | 2024-09-20 | 3.73 | 1.80 | 6.45 | -0.10 | -2.61% | 4 | 238 | 32.47% |
| XHB241220P00102000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 5.75 | 3.10 | 7.65 | 0.00 | - | 2 | 4 | 28.88% |
© 2024 Yahoo. All rights reserved.