SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00105000 | 2024-05-06 2:07PM EDT | 2024-05-10 | 2.14 | 1.80 | 1.88 | -0.08 | -3.60% | 2 | 126 | 23.19% |
| XHB240517C00105000 | 2024-05-07 11:31AM EDT | 2024-05-17 | 2.69 | 2.51 | 2.67 | -0.25 | -8.50% | 2 | 755 | 25.71% |
| XHB240524C00105000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 3.20 | 3.05 | 3.15 | 0.00 | - | 1 | 42 | 25.39% |
| XHB240531C00105000 | 2024-05-03 12:19PM EDT | 2024-05-31 | 3.10 | 3.35 | 3.55 | 0.00 | - | 1 | 7 | 25.27% |
| XHB240614C00105000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 4.81 | 4.20 | 4.30 | 0.00 | - | 1 | 1 | 25.76% |
| XHB240621C00105000 | 2024-05-07 11:31AM EDT | 2024-06-21 | 4.61 | 4.45 | 4.60 | -0.19 | -3.96% | 1 | 6,945 | 25.75% |
| XHB240920C00105000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 8.10 | 7.55 | 7.75 | 0.00 | - | 1 | 713 | 27.20% |
| XHB241220C00105000 | 2024-04-22 1:51PM EDT | 2024-12-20 | 7.75 | 10.05 | 10.30 | 0.00 | - | 3 | 20 | 28.79% |
| XHB250117C00105000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 9.82 | 10.55 | 10.80 | 0.00 | - | 1 | 172 | 28.60% |
| XHB260116C00105000 | 2024-04-10 3:46PM EDT | 2026-01-16 | 16.87 | 16.75 | 17.65 | 0.00 | - | 1 | 11 | 31.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00105000 | 2024-05-07 1:09PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.40 | -0.10 | -22.22% | 1 | 39 | 21.34% |
| XHB240517P00105000 | 2024-05-07 12:48PM EDT | 2024-05-17 | 1.02 | 1.00 | 1.05 | +0.04 | +4.08% | 586 | 4,109 | 22.68% |
| XHB240524P00105000 | 2024-05-06 11:42AM EDT | 2024-05-24 | 1.55 | 1.39 | 1.46 | +0.09 | +6.16% | 4 | 24 | 22.32% |
| XHB240531P00105000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 2.26 | 1.68 | 1.72 | 0.00 | - | 1 | 3 | 21.38% |
| XHB240607P00105000 | 2024-05-03 1:10PM EDT | 2024-06-07 | 2.64 | 1.99 | 2.06 | 0.00 | - | 1 | 1 | 21.68% |
| XHB240621P00105000 | 2024-05-07 10:20AM EDT | 2024-06-21 | 2.44 | 2.49 | 2.57 | +0.02 | +0.83% | 13 | 635 | 21.56% |
| XHB240920P00105000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 4.85 | 4.75 | 4.90 | 0.00 | - | 2 | 167 | 21.61% |
| XHB241220P00105000 | 2024-05-06 11:39AM EDT | 2024-12-20 | 6.60 | 6.40 | 6.70 | 0.00 | - | 3 | 66 | 22.19% |
| XHB250117P00105000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 8.40 | 6.85 | 7.10 | 0.00 | - | 11 | 120 | 22.08% |
| XHB250321P00105000 | 2024-04-12 12:53PM EDT | 2025-03-21 | 9.33 | 7.65 | 8.00 | 0.00 | - | 4 | 5 | 22.09% |
| XHB260116P00105000 | 2024-05-06 10:05AM EDT | 2026-01-16 | 10.98 | 10.65 | 11.40 | 0.00 | - | 1 | 2 | 22.10% |
© 2024 Yahoo. All rights reserved.