SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00075000 | 2024-05-03 11:19AM EDT | 75.00 | 30.75 | 29.85 | 34.85 | 0.00 | - | 1 | 1 | 357.03% |
| XHB240517C00076000 | 2024-04-16 3:33PM EDT | 76.00 | 31.33 | 28.60 | 33.60 | +5.41 | +20.87% | 2 | 2 | 644.92% |
| XHB240517C00083000 | 2024-04-18 11:25AM EDT | 83.00 | 20.15 | 21.70 | 26.70 | 0.00 | - | - | 3 | 206.25% |
| XHB240517C00084000 | 2024-05-14 2:37PM EDT | 84.00 | 23.23 | 20.65 | 25.65 | 0.00 | - | 1 | 0 | 510.55% |
| XHB240517C00085000 | 2024-04-30 2:40PM EDT | 85.00 | 18.62 | 19.65 | 24.65 | 0.00 | - | 6 | 4 | 493.75% |
| XHB240517C00087000 | 2024-05-17 1:13PM EDT | 87.00 | 19.82 | 17.75 | 22.75 | +1.12 | +5.99% | 1 | 11 | 196.88% |
| XHB240517C00088000 | 2024-05-02 12:17PM EDT | 88.00 | 14.72 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 244.14% |
| XHB240517C00090000 | 2024-05-17 1:08PM EDT | 90.00 | 16.70 | 14.80 | 19.80 | -1.11 | -6.23% | 2 | 23 | 183.98% |
| XHB240517C00091000 | 2024-05-13 3:45PM EDT | 91.00 | 15.97 | 14.00 | 19.00 | 0.00 | - | 1 | 0 | 210.55% |
| XHB240517C00092000 | 2024-05-15 11:41AM EDT | 92.00 | 17.78 | 12.85 | 17.85 | 0.00 | - | 1 | 2 | 175.00% |
| XHB240517C00093000 | 2024-05-15 1:29PM EDT | 93.00 | 16.90 | 11.70 | 16.70 | 0.00 | - | 1 | 2 | 121.88% |
| XHB240517C00094000 | 2024-05-16 3:24PM EDT | 94.00 | 13.75 | 10.75 | 15.75 | 0.00 | - | 1 | 62 | 132.81% |
| XHB240517C00095000 | 2024-05-17 3:48PM EDT | 95.00 | 11.99 | 9.60 | 14.60 | -1.26 | -9.51% | 19 | 175 | 326.07% |
| XHB240517C00096000 | 2024-05-17 1:19PM EDT | 96.00 | 10.74 | 8.65 | 13.65 | -2.26 | -17.38% | 3 | 25 | 312.70% |
| XHB240517C00097000 | 2024-05-10 1:06PM EDT | 97.00 | 10.55 | 7.75 | 12.75 | 0.00 | - | 2 | 11 | 105.47% |
| XHB240517C00098000 | 2024-04-25 12:21PM EDT | 98.00 | 5.10 | 7.05 | 12.05 | 0.00 | - | 2 | 124 | 137.70% |
| XHB240517C00098500 | 2024-04-23 9:50AM EDT | 98.50 | 4.90 | 6.05 | 11.05 | 0.00 | - | - | 1 | 265.63% |
| XHB240517C00099000 | 2024-05-17 12:37PM EDT | 99.00 | 7.96 | 5.40 | 10.40 | -2.33 | -22.64% | 1 | 17 | 248.93% |
| XHB240517C00099500 | 2024-04-25 1:39PM EDT | 99.50 | 4.25 | 5.30 | 10.30 | 0.00 | - | - | 4 | 91.80% |
| XHB240517C00100000 | 2024-05-17 11:36AM EDT | 100.00 | 6.85 | 4.90 | 9.90 | -1.73 | -20.16% | 90 | 115 | 99.41% |
| XHB240517C00100500 | 2024-05-13 1:00PM EDT | 100.50 | 6.68 | 4.30 | 9.30 | 0.00 | - | 20 | 84 | 81.84% |
| XHB240517C00101000 | 2024-05-17 3:11PM EDT | 101.00 | 6.07 | 3.70 | 8.70 | -1.88 | -23.65% | 1 | 858 | 57.81% |
| XHB240517C00101500 | 2024-05-15 3:31PM EDT | 101.50 | 8.31 | 3.35 | 8.35 | 0.00 | - | 1 | 341 | 77.93% |
| XHB240517C00102000 | 2024-05-15 10:47AM EDT | 102.00 | 7.57 | 2.95 | 7.95 | 0.00 | - | 1 | 350 | 82.23% |
| XHB240517C00102500 | 2024-05-14 10:37AM EDT | 102.50 | 4.90 | 2.25 | 7.25 | 0.00 | - | 6 | 277 | 55.08% |
| XHB240517C00103000 | 2024-05-15 11:51AM EDT | 103.00 | 6.80 | 2.00 | 7.00 | 0.00 | - | 52 | 248 | 74.51% |
| XHB240517C00103500 | 2024-05-17 3:05PM EDT | 103.50 | 3.57 | 1.45 | 6.45 | -0.65 | -15.40% | 1 | 157 | 64.65% |
| XHB240517C00104000 | 2024-05-17 9:45AM EDT | 104.00 | 2.77 | 1.00 | 6.00 | -0.92 | -24.93% | 1 | 260 | 62.11% |
| XHB240517C00104500 | 2024-05-16 3:40PM EDT | 104.50 | 2.93 | 0.30 | 5.30 | 0.00 | - | 1 | 216 | 172.75% |
| XHB240517C00105000 | 2024-05-17 3:52PM EDT | 105.00 | 2.04 | 0.05 | 5.00 | -0.66 | -24.44% | 39 | 731 | 50.59% |
| XHB240517C00105500 | 2024-05-17 11:09AM EDT | 105.50 | 1.65 | 0.01 | 5.00 | -2.67 | -61.81% | 2 | 39 | 68.75% |
| XHB240517C00106000 | 2024-05-17 2:00PM EDT | 106.00 | 0.94 | 0.00 | 4.80 | -0.60 | -38.96% | 1 | 306 | 78.81% |
| XHB240517C00106500 | 2024-05-17 12:45PM EDT | 106.50 | 0.45 | 0.00 | 4.80 | -0.68 | -60.18% | 4 | 131 | 91.80% |
| XHB240517C00107000 | 2024-05-17 3:33PM EDT | 107.00 | 0.21 | 0.00 | 4.80 | -0.42 | -66.67% | 19 | 380 | 103.52% |
| XHB240517C00107500 | 2024-05-17 3:59PM EDT | 107.50 | 0.03 | 0.00 | 4.80 | -0.66 | -95.65% | 5 | 841 | 114.31% |
| XHB240517C00108000 | 2024-05-17 3:58PM EDT | 108.00 | 0.04 | 0.00 | 4.05 | -0.41 | -91.11% | 3 | 1,461 | 107.62% |
| XHB240517C00108500 | 2024-05-17 9:55AM EDT | 108.50 | 0.05 | 0.00 | 4.80 | -0.19 | -79.17% | 15 | 171 | 134.08% |
| XHB240517C00109000 | 2024-05-17 3:34PM EDT | 109.00 | 0.01 | 0.00 | 4.80 | -0.04 | -80.00% | 7 | 363 | 143.26% |
| XHB240517C00109500 | 2024-05-16 3:02PM EDT | 109.50 | 0.07 | 0.00 | 3.35 | 0.00 | - | 12 | 19 | 118.56% |
| XHB240517C00110000 | 2024-05-17 3:33PM EDT | 110.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 22 | 2,265 | 160.64% |
| XHB240517C00110500 | 2024-05-15 3:53PM EDT | 110.50 | 0.47 | 0.00 | 4.80 | 0.00 | - | 19 | 17 | 168.95% |
| XHB240517C00111000 | 2024-05-17 11:06AM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 250 | 37.11% |
| XHB240517C00111500 | 2024-05-15 2:38PM EDT | 111.50 | 0.18 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 184.77% |
| XHB240517C00112000 | 2024-05-16 12:01PM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 381 | 37.50% |
| XHB240517C00113000 | 2024-05-15 10:09AM EDT | 113.00 | 0.03 | 0.00 | 3.40 | 0.00 | - | 60 | 224 | 171.88% |
| XHB240517C00114000 | 2024-05-16 3:44PM EDT | 114.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 95 | 221.29% |
| XHB240517C00115000 | 2024-05-07 9:35AM EDT | 115.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 110 | 234.86% |
| XHB240517C00116000 | 2024-05-10 12:48PM EDT | 116.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 59.38% |
| XHB240517C00117000 | 2024-05-15 3:11PM EDT | 117.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 88 | 62.50% |
| XHB240517C00118000 | 2024-05-06 2:35PM EDT | 118.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 34 | 273.14% |
| XHB240517C00119000 | 2024-05-13 3:24PM EDT | 119.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 11 | 124 | 285.25% |
| XHB240517C00120000 | 2024-05-13 9:49AM EDT | 120.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 1,091 | 85.94% |
| XHB240517C00121000 | 2024-05-06 2:35PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 84.38% |
| XHB240517C00122000 | 2024-05-06 3:23PM EDT | 122.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 1,030 | 96.88% |
| XHB240517C00123000 | 2024-05-13 3:24PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 93.75% |
| XHB240517C00125000 | 2024-05-09 2:28PM EDT | 125.00 | 0.05 | 0.00 | 3.05 | 0.00 | - | 1 | 2 | 296.97% |
| XHB240517C00130000 | 2024-04-16 9:30AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00075000 | 2024-05-03 11:19AM EDT | 75.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 246.88% |
| XHB240517P00078000 | 2024-03-20 12:25PM EDT | 78.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | - | 1 | 480.47% |
| XHB240517P00080000 | 2024-04-26 3:45PM EDT | 80.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 572.27% |
| XHB240517P00081000 | 2024-04-02 11:13AM EDT | 81.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 555.08% |
| XHB240517P00082000 | 2024-04-23 11:32AM EDT | 82.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 377.93% |
| XHB240517P00084000 | 2024-04-19 10:12AM EDT | 84.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 5,000 | 6,386 | 175.00% |
| XHB240517P00085000 | 2024-05-16 10:43AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 846 | 165.63% |
| XHB240517P00086000 | 2024-04-17 2:47PM EDT | 86.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | - | 70 | 159.38% |
| XHB240517P00087000 | 2024-04-19 10:34AM EDT | 87.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 454.69% |
| XHB240517P00088000 | 2024-04-29 3:53PM EDT | 88.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 287.50% |
| XHB240517P00089000 | 2024-04-29 9:32AM EDT | 89.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 285.74% |
| XHB240517P00090000 | 2024-05-15 3:31PM EDT | 90.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 1 | 9,104 | 283.01% |
| XHB240517P00091000 | 2024-05-14 10:08AM EDT | 91.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 389.26% |
| XHB240517P00092000 | 2024-05-14 2:24PM EDT | 92.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 114.06% |
| XHB240517P00093000 | 2024-05-17 2:00PM EDT | 93.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 106.25% |
| XHB240517P00094000 | 2024-05-15 3:31PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 4,079 | 98.44% |
| XHB240517P00095000 | 2024-05-16 10:06AM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 5,537 | 114.84% |
| XHB240517P00096000 | 2024-05-17 2:00PM EDT | 96.00 | 0.08 | 0.00 | 4.80 | +0.02 | +33.33% | 1 | 2,342 | 307.91% |
| XHB240517P00097000 | 2024-05-13 3:39PM EDT | 97.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 100 | 281 | 291.50% |
| XHB240517P00098000 | 2024-05-13 11:29AM EDT | 98.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 2,086 | 275.00% |
| XHB240517P00098500 | 2024-05-14 2:46PM EDT | 98.50 | 0.06 | 0.00 | 4.15 | 0.00 | - | 1 | 120 | 248.24% |
| XHB240517P00099000 | 2024-05-15 9:46AM EDT | 99.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 12 | 482 | 59.38% |
| XHB240517P00099500 | 2024-05-13 1:01PM EDT | 99.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 4 | 77 | 250.00% |
| XHB240517P00100000 | 2024-05-17 10:43AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 17 | 10,276 | 53.13% |
| XHB240517P00100500 | 2024-05-14 1:56PM EDT | 100.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 151 | 221 | 233.11% |
| XHB240517P00101000 | 2024-05-17 1:28PM EDT | 101.00 | 0.01 | 0.00 | 0.79 | -0.01 | -50.00% | 5 | 559 | 103.91% |
| XHB240517P00101500 | 2024-05-15 9:40AM EDT | 101.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 525 | 215.92% |
| XHB240517P00102000 | 2024-05-17 11:02AM EDT | 102.00 | 0.01 | 0.00 | 4.80 | -0.03 | -75.00% | 6 | 281 | 207.23% |
| XHB240517P00102500 | 2024-05-13 2:03PM EDT | 102.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 67 | 273 | 198.44% |
| XHB240517P00103000 | 2024-05-17 10:25AM EDT | 103.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 5,754 | 189.55% |
| XHB240517P00103500 | 2024-05-16 12:19PM EDT | 103.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 15 | 255 | 180.47% |
| XHB240517P00104000 | 2024-05-17 1:02PM EDT | 104.00 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 9 | 2,877 | 171.29% |
| XHB240517P00104500 | 2024-05-16 11:23AM EDT | 104.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 162 | 161.91% |
| XHB240517P00105000 | 2024-05-17 3:28PM EDT | 105.00 | 0.05 | 0.00 | 0.01 | -0.03 | -37.50% | 15 | 4,817 | 19.53% |
| XHB240517P00105500 | 2024-05-16 3:38PM EDT | 105.50 | 0.08 | 0.00 | 4.80 | 0.00 | - | 41 | 82 | 142.58% |
| XHB240517P00106000 | 2024-05-17 1:28PM EDT | 106.00 | 0.06 | 0.00 | 3.40 | 0.00 | - | 5 | 2,349 | 100.49% |
| XHB240517P00106500 | 2024-05-17 3:31PM EDT | 106.50 | 0.01 | 0.00 | 4.80 | -0.15 | -93.75% | 26 | 78 | 122.07% |
| XHB240517P00107000 | 2024-05-17 3:15PM EDT | 107.00 | 0.05 | 0.00 | 4.80 | -0.21 | -80.77% | 37 | 384 | 111.13% |
| XHB240517P00107500 | 2024-05-17 2:55PM EDT | 107.50 | 0.50 | 0.00 | 4.80 | +0.14 | +38.89% | 15 | 110 | 99.56% |
| XHB240517P00108000 | 2024-05-17 2:55PM EDT | 108.00 | 0.98 | 0.00 | 4.80 | +0.23 | +30.67% | 5 | 299 | 87.11% |
| XHB240517P00108500 | 2024-05-17 3:20PM EDT | 108.50 | 1.27 | 0.01 | 5.00 | +0.30 | +30.93% | 5 | 18 | 78.22% |
| XHB240517P00109000 | 2024-05-16 2:08PM EDT | 109.00 | 1.33 | 0.05 | 5.00 | 0.00 | - | 3 | 135 | 63.28% |
| XHB240517P00109500 | 2024-05-16 3:58PM EDT | 109.50 | 2.33 | 2.30 | 2.41 | -0.02 | -0.85% | 14 | 22 | 31.45% |
| XHB240517P00110000 | 2024-05-17 2:06PM EDT | 110.00 | 3.02 | 0.55 | 5.55 | +0.82 | +37.27% | 41 | 60 | 175.39% |
| XHB240517P00111000 | 2024-05-07 10:38AM EDT | 111.00 | 4.58 | 1.60 | 6.60 | 0.00 | - | 5 | 2 | 63.48% |
| XHB240517P00112000 | 2024-04-03 1:28PM EDT | 112.00 | 4.97 | 6.60 | 6.80 | 0.00 | - | 4 | 0 | 166.50% |
| XHB240517P00113000 | 2024-04-16 11:24AM EDT | 113.00 | 11.70 | 3.30 | 8.30 | 0.00 | - | 1 | 0 | 210.55% |
| XHB240517P00115000 | 2024-04-17 2:00PM EDT | 115.00 | 13.95 | 5.45 | 10.45 | 0.00 | - | 43 | 0 | 85.16% |
| XHB240517P00116000 | 2024-04-17 2:29PM EDT | 116.00 | 15.00 | 6.35 | 11.35 | 0.00 | - | 130 | 0 | 68.75% |
| XHB240517P00117000 | 2024-04-02 11:37AM EDT | 117.00 | 9.69 | 10.90 | 15.85 | 0.00 | - | 10 | 0 | 318.95% |
| XHB240517P00120000 | 2024-04-18 1:29PM EDT | 120.00 | 18.83 | 10.25 | 15.25 | 0.00 | - | 1 | 0 | 298.14% |
© 2024 Yahoo. All rights reserved.