SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240705C00095000 | 2024-06-14 10:12AM EDT | 95.00 | 9.52 | 7.75 | 12.35 | +1.32 | +16.10% | 2 | 15 | 74.29% |
| XHB240705C00097000 | 2024-06-13 11:58AM EDT | 97.00 | 8.40 | 5.90 | 10.40 | 0.00 | - | 3 | 3 | 66.48% |
| XHB240705C00098500 | 2024-06-11 10:53AM EDT | 98.50 | 4.22 | 4.45 | 9.15 | 0.00 | - | - | 1 | 63.16% |
| XHB240705C00099500 | 2024-06-14 1:25PM EDT | 99.50 | 5.06 | 3.55 | 8.20 | 0.00 | - | - | 1 | 59.28% |
| XHB240705C00100000 | 2024-06-14 10:12AM EDT | 100.00 | 5.04 | 3.20 | 7.75 | +0.69 | +15.86% | 2 | 15 | 57.59% |
| XHB240705C00102000 | 2024-06-11 2:34PM EDT | 102.00 | 2.38 | 2.26 | 6.75 | 0.00 | - | - | 1 | 59.64% |
| XHB240705C00102500 | 2024-06-07 3:38PM EDT | 102.50 | 2.27 | 1.83 | 6.30 | 0.00 | - | 93 | 93 | 57.62% |
| XHB240705C00103000 | 2024-06-17 3:45PM EDT | 103.00 | 3.25 | 1.44 | 5.90 | 0.00 | - | 99 | 19 | 56.13% |
| XHB240705C00103500 | 2024-06-17 2:58PM EDT | 103.50 | 2.88 | 0.99 | 5.55 | 0.00 | - | 9 | 6 | 55.13% |
| XHB240705C00104500 | 2024-06-11 2:34PM EDT | 104.50 | 1.31 | 0.56 | 5.05 | 0.00 | - | 1 | 2 | 55.10% |
| XHB240705C00105500 | 2024-06-13 3:30PM EDT | 105.50 | 2.31 | 0.29 | 4.80 | 0.00 | - | 1 | 1 | 57.50% |
| XHB240705C00106000 | 2024-06-17 12:03PM EDT | 106.00 | 1.30 | 0.05 | 4.75 | 0.00 | - | 2 | 1 | 59.40% |
| XHB240705C00107000 | 2024-06-17 12:35PM EDT | 107.00 | 1.08 | 0.14 | 4.85 | 0.00 | - | 1 | 11 | 65.21% |
| XHB240705C00107500 | 2024-06-13 3:30PM EDT | 107.50 | 1.40 | 0.02 | 4.80 | 0.00 | - | 1 | 1 | 66.92% |
| XHB240705C00108000 | 2024-06-17 11:32AM EDT | 108.00 | 0.71 | 0.08 | 4.85 | 0.00 | - | 1 | 0 | 69.68% |
| XHB240705C00109000 | 2024-05-30 12:43PM EDT | 109.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 73.36% |
| XHB240705C00110000 | 2024-06-14 10:06AM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 77.44% |
| XHB240705C00111000 | 2024-06-17 1:53PM EDT | 111.00 | 0.31 | 0.00 | 4.75 | 0.00 | - | 13 | 57 | 52.81% |
| XHB240705C00112000 | 2024-06-18 1:55PM EDT | 112.00 | 0.16 | 0.00 | 4.80 | -0.04 | -20.00% | 1 | 3 | 56.57% |
| XHB240705C00113000 | 2024-06-18 2:23PM EDT | 113.00 | 0.08 | 0.00 | 4.80 | -0.47 | -85.45% | 1 | 2 | 59.89% |
| XHB240705C00114000 | 2024-06-11 9:35AM EDT | 114.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.09% |
| XHB240705C00116000 | 2024-06-14 10:06AM EDT | 116.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 69.24% |
| XHB240705C00118000 | 2024-06-03 10:28AM EDT | 118.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 21.88% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240705P00090000 | 2024-06-17 11:14AM EDT | 90.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 3,600 | 44.92% |
| XHB240705P00094000 | 2024-06-17 10:40AM EDT | 94.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3,514 | 74.56% |
| XHB240705P00095000 | 2024-06-14 10:06AM EDT | 95.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 66 | 70.48% |
| XHB240705P00096000 | 2024-06-07 3:10PM EDT | 96.00 | 0.65 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 65.99% |
| XHB240705P00097000 | 2024-06-10 11:54AM EDT | 97.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 810 | 62.18% |
| XHB240705P00098000 | 2024-06-18 2:23PM EDT | 98.00 | 0.29 | 0.00 | 4.80 | -0.01 | -3.33% | 1 | 3 | 57.98% |
| XHB240705P00099000 | 2024-06-18 1:55PM EDT | 99.00 | 0.42 | 0.03 | 4.75 | -0.87 | -67.44% | 1 | 2 | 53.56% |
| XHB240705P00099500 | 2024-06-11 2:35PM EDT | 99.50 | 1.40 | 0.05 | 4.80 | 0.00 | - | - | 1 | 51.86% |
| XHB240705P00100000 | 2024-06-14 1:36PM EDT | 100.00 | 0.90 | 0.01 | 4.85 | 0.00 | - | 1 | 77 | 78.88% |
| XHB240705P00100500 | 2024-06-11 10:41AM EDT | 100.50 | 1.95 | 0.10 | 4.75 | 0.00 | - | - | 4 | 75.17% |
| XHB240705P00101000 | 2024-06-17 11:14AM EDT | 101.00 | 1.06 | 0.02 | 4.85 | 0.00 | - | 1 | 16 | 73.78% |
| XHB240705P00101500 | 2024-05-29 11:00AM EDT | 101.50 | 2.32 | 0.02 | 4.80 | 0.00 | - | - | 2 | 70.63% |
| XHB240705P00102000 | 2024-06-13 3:46PM EDT | 102.00 | 0.81 | 0.02 | 4.85 | 0.00 | - | 12 | 11 | 68.58% |
| XHB240705P00102500 | 2024-06-17 10:15AM EDT | 102.50 | 1.60 | 0.13 | 4.85 | 0.00 | - | 2 | 13 | 65.94% |
| XHB240705P00103000 | 2024-06-13 3:46PM EDT | 103.00 | 1.05 | 0.07 | 4.80 | 0.00 | - | 10 | 10 | 62.70% |
| XHB240705P00103500 | 2024-06-13 3:30PM EDT | 103.50 | 1.30 | 0.26 | 4.75 | 0.00 | - | 1 | 34 | 59.40% |
| XHB240705P00104000 | 2024-06-17 2:16PM EDT | 104.00 | 1.73 | 0.05 | 4.75 | 0.00 | - | 1 | 200 | 56.62% |
| XHB240705P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 2.34 | 0.59 | 4.95 | 0.00 | - | 1 | 82 | 53.08% |
| XHB240705P00105500 | 2024-06-13 3:30PM EDT | 105.50 | 2.09 | 0.44 | 4.80 | 0.00 | - | 1 | 31 | 48.41% |
| XHB240705P00106000 | 2024-06-14 3:45PM EDT | 106.00 | 3.44 | 0.84 | 5.25 | 0.00 | - | - | 1 | 50.29% |
| XHB240705P00106500 | 2024-06-04 1:21PM EDT | 106.50 | 5.39 | 0.56 | 4.95 | 0.00 | - | 1 | 1 | 43.73% |
| XHB240705P00107000 | 2024-05-30 3:38PM EDT | 107.00 | 4.70 | 1.81 | 6.35 | 0.00 | - | 17 | 17 | 56.08% |
© 2024 Yahoo. All rights reserved.