SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00085000 | 2024-04-30 2:40PM EDT | 2024-05-17 | 18.62 | 19.40 | 24.35 | 0.00 | - | 6 | 4 | 121.68% |
| XHB240531C00085000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 21.97 | 20.05 | 24.70 | 0.00 | - | 3 | 1 | 78.13% |
| XHB240614C00085000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 21.99 | 19.95 | 24.70 | 0.00 | - | 2 | 2 | 58.28% |
| XHB240621C00085000 | 2024-05-10 10:21AM EDT | 2024-06-21 | 22.85 | 20.10 | 24.80 | 0.00 | - | 1 | 112 | 55.15% |
| XHB241220C00085000 | 2024-01-24 2:39PM EDT | 2024-12-20 | 15.30 | 17.40 | 27.40 | 0.00 | - | 2 | 12 | 47.71% |
| XHB250117C00085000 | 2024-05-13 12:20PM EDT | 2025-01-17 | 25.60 | 22.85 | 27.55 | 0.00 | - | 5 | 850 | 45.54% |
| XHB260116C00085000 | 2024-03-20 2:56PM EDT | 2026-01-16 | 31.82 | 22.50 | 32.50 | 0.00 | - | 57 | 46 | 40.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00085000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.95 | 0.00 | - | 10 | 850 | 132.42% |
| XHB240524P00085000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.86 | 0.00 | - | 1 | 2 | 83.98% |
| XHB240531P00085000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 0.08 | 0.04 | 1.00 | 0.00 | - | 4 | 42 | 69.43% |
| XHB240607P00085000 | 2024-05-01 12:19PM EDT | 2024-06-07 | 0.22 | 0.00 | 1.06 | 0.00 | - | - | 10 | 59.62% |
| XHB240621P00085000 | 2024-05-13 11:00AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.55 | -0.02 | -20.00% | 6 | 9,440 | 48.49% |
| XHB240920P00085000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 0.77 | 0.10 | 2.62 | 0.00 | - | 12 | 28 | 43.43% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 2024-12-20 | 2.40 | 0.25 | 4.25 | 0.00 | - | 7 | 144 | 40.93% |
| XHB250117P00085000 | 2024-05-13 10:23AM EDT | 2025-01-17 | 1.59 | 1.15 | 2.27 | -0.19 | -10.67% | 10 | 2,697 | 29.77% |
| XHB250321P00085000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 2.55 | 0.00 | 3.00 | 0.00 | - | 1 | 737 | 29.66% |
| XHB260116P00085000 | 2024-03-07 3:52PM EDT | 2026-01-16 | 5.00 | 0.45 | 10.00 | 0.00 | - | 1 | 30 | 38.61% |
© 2024 Yahoo. All rights reserved.