SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00095000 | 2024-05-03 9:48AM EDT | 2024-05-10 | 12.20 | 8.60 | 13.45 | 0.00 | - | 10 | 10 | 71.48% |
| XHB240517C00095000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 11.40 | 8.40 | 12.65 | -0.48 | -4.04% | 27 | 228 | 82.47% |
| XHB240524C00095000 | 2024-04-26 1:34PM EDT | 2024-05-24 | 9.95 | 8.70 | 13.50 | 0.00 | - | 1 | 5 | 76.64% |
| XHB240607C00095000 | 2024-05-02 10:32AM EDT | 2024-06-07 | 8.50 | 9.30 | 14.05 | 0.00 | - | 1 | 1 | 63.06% |
| XHB240621C00095000 | 2024-05-07 2:50PM EDT | 2024-06-21 | 12.15 | 9.60 | 14.35 | +0.45 | +3.85% | 6 | 4,692 | 55.08% |
| XHB240920C00095000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 13.90 | 11.80 | 16.50 | 0.00 | - | 3 | 6 | 41.82% |
| XHB241220C00095000 | 2024-04-17 2:19PM EDT | 2024-12-20 | 13.53 | 13.90 | 18.65 | 0.00 | - | 1 | 1 | 39.80% |
| XHB250117C00095000 | 2024-04-10 3:59PM EDT | 2025-01-17 | 16.51 | 14.55 | 19.25 | 0.00 | - | 3 | 850 | 39.47% |
| XHB260116C00095000 | 2024-04-15 3:26PM EDT | 2026-01-16 | 21.80 | 19.50 | 24.50 | 0.00 | - | 2 | 75 | 36.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00095000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 51.95% |
| XHB240517P00095000 | 2024-05-07 3:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.30 | -0.03 | -37.50% | 15 | 5,527 | 55.66% |
| XHB240524P00095000 | 2024-05-06 11:42AM EDT | 2024-05-24 | 0.16 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 51.59% |
| XHB240531P00095000 | 2024-05-01 10:00AM EDT | 2024-05-31 | 0.80 | 0.00 | 2.12 | 0.00 | - | 1 | 7 | 57.72% |
| XHB240607P00095000 | 2024-05-02 11:31AM EDT | 2024-06-07 | 0.83 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 51.88% |
| XHB240621P00095000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.97 | +0.01 | +1.89% | 203 | 4,449 | 31.10% |
| XHB240920P00095000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 2.01 | 0.04 | 4.80 | +0.06 | +3.08% | 1 | 181 | 37.62% |
| XHB241220P00095000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 4.35 | 1.41 | 5.00 | 0.00 | - | 11 | 316 | 29.87% |
| XHB250117P00095000 | 2024-05-07 10:50AM EDT | 2025-01-17 | 3.72 | 1.79 | 6.45 | -0.98 | -20.85% | 1 | 359 | 32.96% |
| XHB250321P00095000 | 2024-04-22 10:21AM EDT | 2025-03-21 | 6.45 | 2.00 | 7.00 | 0.00 | - | 2 | 32 | 31.13% |
| XHB260116P00095000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 7.05 | 2.65 | 12.65 | 0.00 | - | 1 | 10 | 33.87% |
© 2024 Yahoo. All rights reserved.