SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.90 | 0.00 | - | 61 | 60 | 40.00 | 0.01 | 0.00 | - | 1 | 7 |
| 40.05 | 0.00 | - | - | 39 | 45.00 | 0.02 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 55.00 | 0.07 | 0.00 | - | 13 | 133 |
| 35.42 | 0.00 | - | - | 3 | 60.00 | 0.02 | 0.00 | - | 5 | 2,342 |
| - | - | - | - | - | 61.00 | 0.09 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | 1 | 80 |
| 42.89 | 0.00 | - | 6 | 30 | 63.00 | 0.06 | 0.00 | - | 1 | 33 |
| 33.69 | 0.00 | - | 1 | 0 | 64.00 | 0.10 | 0.00 | - | 20 | 26 |
| 46.70 | 0.00 | - | 25 | 90 | 65.00 | 0.10 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 66.00 | 0.05 | 0.00 | - | 2 | 803 |
| 28.75 | 0.00 | - | 1 | 1 | 67.00 | 0.20 | 0.00 | - | 2 | 97 |
| 28.75 | 0.00 | - | - | 1 | 68.00 | 0.06 | 0.00 | - | 2 | 3,261 |
| 28.15 | 0.00 | - | 2 | 2 | 69.00 | 0.10 | 0.00 | - | 2 | 68 |
| 32.11 | 0.00 | - | 10 | 35 | 70.00 | 0.05 | 0.00 | - | 15 | 248 |
| 36.90 | 0.00 | - | 5 | 7 | 71.00 | 0.43 | 0.00 | - | 5 | 615 |
| 35.90 | 0.00 | - | 5 | 34 | 72.00 | 0.18 | 0.00 | - | 1 | 59 |
| 34.49 | 0.00 | - | 20 | 24 | 73.00 | 0.01 | 0.00 | - | 14 | 888 |
| 25.40 | 0.00 | - | 1 | 124 | 74.00 | 0.16 | 0.00 | - | 1 | 43 |
| 27.29 | 0.00 | - | 3 | 544 | 75.00 | 0.05 | 0.00 | - | 1 | 2,671 |
| 27.16 | 0.00 | - | 5 | 12 | 76.00 | 1.20 | 0.00 | - | 10 | 33 |
| 26.15 | 0.00 | - | 5 | 5 | 77.00 | 0.06 | 0.00 | - | 1 | 49 |
| 23.83 | 0.00 | - | 1 | 11 | 78.00 | 0.02 | 0.00 | - | 40 | 106 |
| 28.67 | 0.00 | - | 1 | 16 | 79.00 | 0.01 | 0.00 | - | 1 | 170 |
| 24.35 | 0.00 | - | 4 | 60 | 80.00 | 0.01 | 0.00 | - | 5 | 6,036 |
| 24.45 | 0.00 | - | 2 | 204 | 81.00 | 0.09 | 0.00 | - | 1 | 308 |
| 25.05 | 0.00 | - | 1 | 164 | 82.00 | 0.06 | 0.00 | - | 5 | 2,089 |
| 15.85 | 0.00 | - | 1 | 142 | 83.00 | 0.06 | 0.00 | - | 2 | 1,091 |
| 20.32 | 0.00 | - | 5 | 41 | 84.00 | 0.01 | 0.00 | - | 4 | 357 |
| 19.00 | 0.00 | - | 1 | 105 | 85.00 | 0.07 | 0.00 | - | 7 | 8,770 |
| 17.25 | 0.00 | - | 6 | 294 | 86.00 | 0.09 | 0.00 | - | 3 | 106 |
| 18.80 | 0.00 | - | 2 | 413 | 87.00 | 0.07 | 0.00 | - | 2 | 169 |
| 14.31 | 0.00 | - | 1 | 38 | 88.00 | 0.04 | 0.00 | - | 8 | 471 |
| 14.91 | 0.00 | - | 8 | 81 | 89.00 | 0.01 | 0.00 | - | 4 | 1,087 |
| 13.45 | 0.00 | - | 1 | 468 | 90.00 | 0.02 | 0.00 | - | 10 | 7,966 |
| 10.63 | 0.00 | - | 1 | 116 | 91.00 | 0.02 | 0.00 | - | 5 | 517 |
| 10.37 | 0.00 | - | 1 | 2 | 92.00 | 0.15 | 0.00 | - | 33 | 347 |
| 8.84 | 0.00 | - | 1 | 2 | 93.00 | 0.01 | 0.00 | - | 9 | 224 |
| 10.42 | -0.05 | -0.48% | 4 | 426 | 94.00 | 0.05 | 0.00 | - | 1 | 5,126 |
| 9.70 | 0.00 | - | 12 | 4,395 | 95.00 | 0.04 | 0.00 | - | 4 | 4,402 |
| 7.67 | 0.00 | - | 2 | 33 | 96.00 | 0.26 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 96.50 | 0.37 | 0.00 | - | - | 1 |
| 8.85 | 0.00 | - | 1 | 11 | 97.00 | 0.12 | 0.00 | - | 7 | 279 |
| 4.85 | 0.00 | - | 1 | 55 | 98.00 | 0.10 | 0.00 | - | 2 | 1,036 |
| 5.50 | -0.07 | -1.26% | 4 | 443 | 99.00 | 0.11 | 0.00 | - | 34 | 191 |
| - | - | - | - | - | 99.50 | 0.20 | 0.00 | - | 1 | 6 |
| 4.11 | 0.00 | - | 1 | 6,922 | 100.00 | 0.10 | -0.08 | -44.44% | 2 | 6,866 |
| - | - | - | - | - | 100.50 | 0.23 | 0.00 | - | 1 | 5 |
| 3.06 | 0.00 | - | 2 | 39 | 101.00 | 0.36 | 0.00 | - | 18 | 2,495 |
| 2.24 | 0.00 | - | 52 | 91 | 101.50 | 0.50 | 0.00 | - | 25 | 139 |
| 3.13 | 0.00 | - | 3 | 136 | 102.00 | 0.34 | 0.00 | - | 12 | 5,432 |
| 2.26 | 0.00 | - | 1 | 40 | 102.50 | 0.80 | 0.00 | - | 1 | 1,011 |
| 2.35 | 0.00 | - | 34 | 1,374 | 103.00 | 0.47 | -0.08 | -15.69% | 7 | 2,433 |
| 1.41 | -0.11 | -7.24% | 2 | 227 | 103.50 | 0.70 | 0.00 | - | 103 | 235 |
| 1.21 | -0.41 | -25.31% | 1 | 633 | 104.00 | 0.84 | -0.03 | -3.45% | 10 | 4,071 |
| 1.02 | 0.00 | - | 221 | 629 | 104.50 | 0.85 | -0.20 | -19.05% | 15 | 630 |
| 0.72 | -0.43 | -36.13% | 12 | 9,513 | 105.00 | 1.50 | +0.01 | +0.67% | 1 | 2,173 |
| 0.86 | 0.00 | - | 178 | 861 | 105.50 | 2.05 | 0.00 | - | 20 | 69 |
| 0.53 | 0.00 | - | 6 | 1,064 | 106.00 | 2.58 | 0.00 | - | 7 | 880 |
| 0.51 | 0.00 | - | 87 | 306 | 106.50 | 2.27 | 0.00 | - | 10 | 209 |
| 0.17 | -0.08 | -32.00% | 1 | 746 | 107.00 | 2.01 | 0.00 | - | 10 | 343 |
| 0.27 | 0.00 | - | 101 | 234 | 107.50 | 3.45 | 0.00 | - | 7 | 12 |
| 0.10 | -0.11 | -52.38% | 4 | 6,034 | 108.00 | 4.75 | 0.00 | - | 7 | 225 |
| 0.17 | 0.00 | - | 7 | 74 | 108.50 | - | - | - | - | - |
| 0.11 | 0.00 | - | 20 | 869 | 109.00 | 5.25 | 0.00 | - | 2 | 299 |
| 0.23 | 0.00 | - | 69 | 261 | 109.50 | 3.77 | 0.00 | - | 5 | 5 |
| 0.05 | 0.00 | - | 2 | 679 | 110.00 | 5.67 | 0.00 | - | 5 | 145 |
| 0.11 | 0.00 | - | 1 | 271 | 110.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 445 | 111.00 | 9.25 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 2 | 111.50 | 7.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 688 | 112.00 | 10.25 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | - | 2 | 112.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 328 | 113.00 | 7.87 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 20 | 100 | 114.00 | 6.05 | 0.00 | - | 38 | 0 |
| 0.01 | 0.00 | - | 16 | 3,422 | 115.00 | 14.50 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 117.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 118.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 119.00 | 14.55 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 79 | 120.00 | 16.70 | 0.00 | - | 4 | 4 |
| 0.04 | 0.00 | - | 2 | 125 | 125.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 26 | 135.00 | 23.50 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | - | 10 | 140.00 | 35.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.