SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607C00090000 | 2024-05-30 3:50PM EDT | 90.00 | 13.70 | 12.80 | 17.55 | 0.00 | - | 1 | 1 | 140.67% |
| XHB240607C00092000 | 2024-05-29 2:51PM EDT | 92.00 | 10.13 | 11.05 | 15.80 | 0.00 | - | - | 1 | 55.86% |
| XHB240607C00094000 | 2024-05-28 1:52PM EDT | 94.00 | 10.02 | 9.10 | 14.10 | 0.00 | - | 1 | 1 | 58.79% |
| XHB240607C00095000 | 2024-05-31 9:32AM EDT | 95.00 | 9.46 | 8.15 | 13.05 | +0.96 | +11.29% | 2 | 1 | 54.49% |
| XHB240607C00097500 | 2024-05-24 1:39PM EDT | 97.50 | 7.97 | 5.80 | 10.40 | 0.00 | - | 1 | 1 | 101.27% |
| XHB240607C00100000 | 2024-05-15 10:01AM EDT | 100.00 | 9.59 | 3.45 | 8.10 | 0.00 | - | - | 10 | 88.43% |
| XHB240607C00100500 | 2024-05-17 2:51PM EDT | 100.50 | 7.06 | 2.66 | 7.45 | 0.00 | - | 3 | 0 | 82.08% |
| XHB240607C00102000 | 2024-05-31 2:37PM EDT | 102.00 | 2.71 | 1.24 | 5.95 | +0.56 | +26.05% | 27 | 38 | 71.46% |
| XHB240607C00102500 | 2024-05-29 3:26PM EDT | 102.50 | 1.44 | 1.28 | 5.80 | 0.00 | - | 1 | 1 | 74.15% |
| XHB240607C00103000 | 2024-05-31 3:08PM EDT | 103.00 | 2.10 | 0.85 | 5.40 | +0.34 | +19.32% | 30 | 2 | 72.12% |
| XHB240607C00103500 | 2024-05-31 3:31PM EDT | 103.50 | 1.79 | 0.19 | 5.05 | +0.66 | +58.41% | 34 | 48 | 70.90% |
| XHB240607C00104000 | 2024-05-31 3:49PM EDT | 104.00 | 1.81 | 1.73 | 2.51 | +0.23 | +14.56% | 4 | 48 | 30.86% |
| XHB240607C00104500 | 2024-05-31 11:50AM EDT | 104.50 | 1.22 | 1.47 | 2.21 | -0.02 | -1.61% | 21 | 140 | 30.74% |
| XHB240607C00105000 | 2024-05-31 3:55PM EDT | 105.00 | 1.46 | 1.19 | 1.89 | +0.43 | +41.75% | 112 | 74 | 29.88% |
| XHB240607C00105500 | 2024-05-31 3:41PM EDT | 105.50 | 0.91 | 0.00 | 4.80 | +0.02 | +2.25% | 8 | 131 | 84.18% |
| XHB240607C00106000 | 2024-05-31 3:51PM EDT | 106.00 | 0.84 | 0.00 | 4.80 | +0.08 | +10.53% | 17 | 70 | 88.16% |
| XHB240607C00106500 | 2024-05-31 12:00PM EDT | 106.50 | 0.56 | 0.00 | 4.80 | -0.48 | -46.15% | 4 | 20 | 50.64% |
| XHB240607C00107000 | 2024-05-31 3:56PM EDT | 107.00 | 0.60 | 0.00 | 4.80 | +0.13 | +27.66% | 20 | 26 | 54.20% |
| XHB240607C00107500 | 2024-05-28 12:44PM EDT | 107.50 | 0.48 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 57.62% |
| XHB240607C00108000 | 2024-05-31 3:47PM EDT | 108.00 | 0.28 | 0.00 | 4.80 | +0.01 | +3.70% | 5 | 54 | 60.94% |
| XHB240607C00108500 | 2024-05-31 1:11PM EDT | 108.50 | 0.19 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 64.16% |
| XHB240607C00109000 | 2024-05-31 4:00PM EDT | 109.00 | 0.18 | 0.00 | 4.80 | +0.13 | +260.00% | 26 | 185 | 67.24% |
| XHB240607C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 0.11 | 0.00 | 4.80 | +0.05 | +83.33% | 1 | 4 | 73.22% |
| XHB240607C00111000 | 2024-05-30 10:31AM EDT | 111.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 78.91% |
| XHB240607C00112000 | 2024-05-23 11:24AM EDT | 112.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 84.38% |
| XHB240607C00114000 | 2024-05-17 12:20PM EDT | 114.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 94.70% |
| XHB240607C00115000 | 2024-05-23 9:33AM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 99.61% |
| XHB240607C00116000 | 2024-04-30 1:20PM EDT | 116.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 0 | 104.40% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607P00085000 | 2024-05-01 12:19PM EDT | 85.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 10 | 176.07% |
| XHB240607P00090000 | 2024-05-01 12:19PM EDT | 90.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | - | 20 | 144.53% |
| XHB240607P00093000 | 2024-05-29 3:55PM EDT | 93.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 100 | 125.68% |
| XHB240607P00094000 | 2024-05-30 10:02AM EDT | 94.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 36 | 36 | 119.39% |
| XHB240607P00095000 | 2024-05-31 1:47PM EDT | 95.00 | 0.08 | 0.00 | 4.80 | -0.12 | -60.00% | 1 | 13 | 113.09% |
| XHB240607P00096500 | 2024-05-31 11:02AM EDT | 96.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 103.52% |
| XHB240607P00097000 | 2024-05-30 10:02AM EDT | 97.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 36 | 63 | 100.32% |
| XHB240607P00097500 | 2024-05-03 10:44AM EDT | 97.50 | 0.68 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 97.09% |
| XHB240607P00098000 | 2024-05-31 12:38PM EDT | 98.00 | 0.17 | 0.00 | 4.80 | +0.03 | +21.43% | 9 | 3 | 93.85% |
| XHB240607P00098500 | 2024-05-31 3:40PM EDT | 98.50 | 0.13 | 0.00 | 4.80 | -0.11 | -45.83% | 2 | 12 | 90.58% |
| XHB240607P00099000 | 2024-05-31 12:33PM EDT | 99.00 | 0.31 | 0.00 | 4.80 | -0.24 | -43.64% | 40 | 3 | 87.30% |
| XHB240607P00099500 | 2024-05-03 11:01AM EDT | 99.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 83.98% |
| XHB240607P00100000 | 2024-05-31 2:10PM EDT | 100.00 | 0.31 | 0.00 | 4.80 | -0.23 | -42.59% | 18 | 22 | 80.62% |
| XHB240607P00100500 | 2024-05-29 10:02AM EDT | 100.50 | 0.51 | 0.00 | 4.80 | -0.21 | -29.17% | 1 | 14 | 77.25% |
| XHB240607P00101000 | 2024-05-30 1:52PM EDT | 101.00 | 0.48 | 0.00 | 4.80 | -0.06 | -11.11% | 4 | 110 | 73.83% |
| XHB240607P00101500 | 2024-05-30 11:27AM EDT | 101.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 70.36% |
| XHB240607P00102000 | 2024-05-31 2:09PM EDT | 102.00 | 0.59 | 0.00 | 4.80 | -0.25 | -29.76% | 8 | 60 | 66.85% |
| XHB240607P00102500 | 2024-05-31 3:23PM EDT | 102.50 | 0.71 | 0.00 | 1.00 | -0.25 | -26.04% | 4 | 23 | 36.77% |
| XHB240607P00103000 | 2024-05-31 1:13PM EDT | 103.00 | 1.05 | 0.03 | 4.85 | -0.09 | -7.89% | 1 | 19 | 60.30% |
| XHB240607P00103500 | 2024-05-31 2:22PM EDT | 103.50 | 1.14 | 0.01 | 4.85 | -0.22 | -16.18% | 9 | 35 | 56.40% |
| XHB240607P00104000 | 2024-05-31 2:57PM EDT | 104.00 | 1.32 | 0.51 | 1.14 | -0.22 | -14.29% | 40 | 76 | 29.61% |
| XHB240607P00104500 | 2024-05-31 3:32PM EDT | 104.50 | 1.49 | 0.65 | 1.30 | -0.44 | -22.80% | 1 | 28 | 28.81% |
| XHB240607P00105000 | 2024-05-31 3:11PM EDT | 105.00 | 1.24 | 0.85 | 1.51 | -0.94 | -43.12% | 10 | 1,012 | 28.52% |
| XHB240607P00105500 | 2024-05-30 3:29PM EDT | 105.50 | 1.50 | 0.00 | 4.80 | -0.98 | -39.52% | 30 | 4 | 80.76% |
| XHB240607P00106000 | 2024-05-31 3:21PM EDT | 106.00 | 1.79 | 0.05 | 4.90 | -1.29 | -41.88% | 33 | 67 | 77.83% |
| XHB240607P00106500 | 2024-05-30 11:42AM EDT | 106.50 | 3.15 | 0.00 | 4.80 | 0.00 | - | 7 | 19 | 71.34% |
| XHB240607P00107000 | 2024-05-31 1:14PM EDT | 107.00 | 3.42 | 0.04 | 4.00 | -1.53 | -30.91% | 12 | 57 | 52.44% |
| XHB240607P00108000 | 2024-05-30 4:06PM EDT | 108.00 | 4.65 | 0.82 | 5.40 | 0.00 | - | 40 | 22 | 66.26% |
| XHB240607P00109000 | 2024-05-29 12:58PM EDT | 109.00 | 6.56 | 2.27 | 6.85 | 0.00 | - | 2 | 50 | 80.69% |
| XHB240607P00109500 | 2024-05-30 9:55AM EDT | 109.50 | 6.35 | 2.06 | 6.70 | 0.00 | - | 5 | 5 | 72.12% |
| XHB240607P00110000 | 2024-05-10 11:21AM EDT | 110.00 | 3.85 | 2.75 | 7.30 | 0.00 | - | 18 | 0 | 76.90% |
| XHB240607P00111000 | 2024-05-15 10:53AM EDT | 111.00 | 2.89 | 3.45 | 8.30 | 0.00 | - | - | 0 | 82.67% |
| XHB240607P00112000 | 2024-05-15 9:58AM EDT | 112.00 | 3.74 | 4.35 | 9.30 | 0.00 | - | - | 0 | 88.18% |
© 2024 Yahoo. All rights reserved.