SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:94.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00094000 | 2024-05-07 10:16AM EDT | 2024-05-10 | 12.84 | 9.10 | 14.05 | +1.14 | +9.74% | 50 | 51 | 181.74% |
| XHB240517C00094000 | 2024-05-07 10:16AM EDT | 2024-05-17 | 12.93 | 9.85 | 14.70 | +2.05 | +18.84% | 50 | 12 | 57.96% |
| XHB240621C00094000 | 2024-05-07 10:17AM EDT | 2024-06-21 | 13.62 | 10.50 | 15.10 | +0.02 | +0.15% | 14 | 754 | 56.26% |
| XHB240920C00094000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 14.95 | 12.90 | 17.35 | 0.00 | - | 2 | 5 | 43.02% |
| XHB241220C00094000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 13.05 | 14.60 | 19.40 | 0.00 | - | - | 1 | 40.47% |
| XHB260116C00094000 | 2024-02-23 10:51AM EDT | 2026-01-16 | 20.56 | 25.85 | 28.90 | 0.00 | - | 73 | 55 | 44.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00094000 | 2024-05-02 2:26PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 58.59% |
| XHB240517P00094000 | 2024-05-06 11:50AM EDT | 2024-05-17 | 0.09 | 0.01 | 4.85 | 0.00 | - | 2 | 4,057 | 102.49% |
| XHB240524P00094000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 0.19 | 0.00 | 2.10 | 0.00 | - | 1 | 25 | 56.01% |
| XHB240531P00094000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 0.26 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 50.22% |
| XHB240621P00094000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.45 | 0.00 | 2.37 | -0.02 | -4.26% | 6 | 77 | 47.75% |
| XHB240920P00094000 | 2024-04-25 9:54AM EDT | 2024-09-20 | 3.45 | 0.05 | 4.70 | 0.00 | - | 1 | 58 | 38.95% |
| XHB241220P00094000 | 2024-03-01 12:55PM EDT | 2024-12-20 | 4.05 | 1.89 | 2.85 | 0.00 | - | 68 | 67 | 23.19% |
| XHB260116P00094000 | 2024-03-01 12:48PM EDT | 2026-01-16 | 8.07 | 4.85 | 6.50 | 0.00 | - | 1 | 1 | 22.15% |
© 2024 Yahoo. All rights reserved.