SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503C00085000 | 2024-04-10 2:05PM EDT | 85.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| XHB240503C00086000 | 2024-04-23 9:45AM EDT | 86.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240503C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB240503C00093000 | 2024-04-17 11:58AM EDT | 93.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240503C00094000 | 2024-05-01 3:51PM EDT | 94.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503C00095000 | 2024-05-02 2:59PM EDT | 95.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 51 | 15 | 0.00% |
| XHB240503C00096000 | 2024-05-01 3:52PM EDT | 96.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240503C00099000 | 2024-04-18 10:57AM EDT | 99.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240503C00100000 | 2024-05-02 11:15AM EDT | 100.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503C00100500 | 2024-04-22 3:30PM EDT | 100.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XHB240503C00101000 | 2024-04-26 12:10PM EDT | 101.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.00% |
| XHB240503C00101500 | 2024-05-02 10:31AM EDT | 101.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| XHB240503C00102000 | 2024-05-01 10:15AM EDT | 102.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| XHB240503C00102500 | 2024-05-02 1:13PM EDT | 102.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 41 | 58 | 0.00% |
| XHB240503C00103000 | 2024-05-02 3:05PM EDT | 103.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| XHB240503C00103500 | 2024-05-02 3:59PM EDT | 103.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| XHB240503C00104000 | 2024-05-02 2:22PM EDT | 104.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 84 | 3.13% |
| XHB240503C00104500 | 2024-05-02 3:57PM EDT | 104.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XHB240503C00105000 | 2024-05-02 3:11PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| XHB240503C00105500 | 2024-05-02 3:32PM EDT | 105.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| XHB240503C00106000 | 2024-05-02 3:30PM EDT | 106.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 12.50% |
| XHB240503C00106500 | 2024-05-02 3:57PM EDT | 106.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
| XHB240503C00107000 | 2024-05-02 10:49AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| XHB240503C00107500 | 2024-05-02 3:59PM EDT | 107.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240503C00108000 | 2024-05-01 10:57AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| XHB240503C00108500 | 2024-04-24 2:19PM EDT | 108.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| XHB240503C00109000 | 2024-04-30 9:38AM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240503C00109500 | 2024-05-01 2:43PM EDT | 109.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XHB240503C00110000 | 2024-05-01 9:54AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240503C00110500 | 2024-04-16 9:45AM EDT | 110.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240503C00111000 | 2024-05-01 11:30AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| XHB240503C00112000 | 2024-04-30 10:32AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240503C00113000 | 2024-04-30 1:09PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240503C00114000 | 2024-04-29 10:35AM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| XHB240503C00115000 | 2024-04-22 10:59AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240503C00116000 | 2024-04-29 10:35AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XHB240503C00117000 | 2024-04-12 9:30AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 50.00% |
| XHB240503C00118000 | 2024-04-17 10:21AM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240503C00119000 | 2024-04-26 9:31AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| XHB240503C00120000 | 2024-04-26 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503P00080000 | 2024-03-28 11:52AM EDT | 80.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 3 | 0 | 533.01% |
| XHB240503P00085000 | 2024-04-23 3:43PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XHB240503P00088000 | 2024-04-24 1:08PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XHB240503P00090000 | 2024-04-23 3:43PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XHB240503P00091000 | 2024-05-02 10:39AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| XHB240503P00092000 | 2024-05-01 3:49PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XHB240503P00094000 | 2024-05-01 3:47PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| XHB240503P00095000 | 2024-05-02 3:00PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 50.00% |
| XHB240503P00096000 | 2024-05-01 9:46AM EDT | 96.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240503P00097000 | 2024-05-01 11:48AM EDT | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XHB240503P00098000 | 2024-05-02 3:56PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 570 | 25.00% |
| XHB240503P00098500 | 2024-05-02 9:31AM EDT | 98.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 206 | 25.00% |
| XHB240503P00099000 | 2024-05-01 11:21AM EDT | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XHB240503P00099500 | 2024-05-02 3:56PM EDT | 99.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XHB240503P00100000 | 2024-05-02 3:10PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| XHB240503P00100500 | 2024-05-02 2:22PM EDT | 100.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 52 | 143 | 12.50% |
| XHB240503P00101000 | 2024-05-02 10:45AM EDT | 101.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XHB240503P00101500 | 2024-05-02 10:56AM EDT | 101.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XHB240503P00102000 | 2024-05-02 3:04PM EDT | 102.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| XHB240503P00102500 | 2024-05-02 3:01PM EDT | 102.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 229 | 860 | 6.25% |
| XHB240503P00103000 | 2024-05-02 2:46PM EDT | 103.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 190 | 207 | 3.13% |
| XHB240503P00103500 | 2024-05-02 3:59PM EDT | 103.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.39% |
| XHB240503P00104000 | 2024-05-02 3:11PM EDT | 104.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 26 | 423 | 0.00% |
| XHB240503P00104500 | 2024-05-01 1:52PM EDT | 104.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XHB240503P00105000 | 2024-05-02 10:25AM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503P00105500 | 2024-04-25 9:48AM EDT | 105.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503P00106000 | 2024-05-02 9:48AM EDT | 106.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| XHB240503P00106500 | 2024-04-30 12:43PM EDT | 106.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503P00107000 | 2024-04-30 3:51PM EDT | 107.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| XHB240503P00107500 | 2024-05-01 12:00PM EDT | 107.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503P00108000 | 2024-05-02 10:00AM EDT | 108.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240503P00108500 | 2024-04-19 12:35PM EDT | 108.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503P00109000 | 2024-04-29 2:00PM EDT | 109.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503P00109500 | 2024-05-02 10:00AM EDT | 109.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240503P00110000 | 2024-04-30 11:28AM EDT | 110.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XHB240503P00110500 | 2024-04-05 9:30AM EDT | 110.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240503P00111000 | 2024-03-27 11:35AM EDT | 111.00 | 3.20 | 7.20 | 7.40 | 0.00 | - | 17 | 0 | 0.00% |
| XHB240503P00112000 | 2024-04-17 1:58PM EDT | 112.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.