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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719C00075000 | 2024-05-31 1:40PM EDT | 75.00 | 29.05 | 28.25 | 33.10 | -3.63 | -11.11% | 1 | 2 | 56.06% |
| XHB240719C00080000 | 2024-05-21 2:45PM EDT | 80.00 | 27.20 | 23.10 | 27.90 | 0.00 | - | - | 1 | 81.10% |
| XHB240719C00085000 | 2024-05-28 10:20AM EDT | 85.00 | 20.60 | 17.95 | 22.70 | 0.00 | - | 3 | 3 | 66.55% |
| XHB240719C00090000 | 2024-05-24 11:55AM EDT | 90.00 | 15.35 | 13.55 | 18.30 | -0.43 | -2.72% | 2 | 5 | 60.23% |
| XHB240719C00092000 | 2024-05-30 3:39PM EDT | 92.00 | 12.67 | 12.00 | 16.65 | 0.00 | - | 1 | 1 | 58.25% |
| XHB240719C00093000 | 2024-05-21 2:47PM EDT | 93.00 | 14.55 | 10.70 | 15.55 | 0.00 | - | - | 1 | 54.86% |
| XHB240719C00094000 | 2024-05-29 3:22PM EDT | 94.00 | 9.47 | 9.70 | 14.35 | 0.00 | - | - | 1 | 50.66% |
| XHB240719C00095000 | 2024-05-30 10:31AM EDT | 95.00 | 9.73 | 8.95 | 13.80 | 0.00 | - | 3 | 4 | 51.76% |
| XHB240719C00096000 | 2024-05-28 3:08PM EDT | 96.00 | 9.01 | 7.85 | 12.65 | 0.00 | - | 16 | 7 | 47.97% |
| XHB240719C00098000 | 2024-05-30 12:23PM EDT | 98.00 | 7.35 | 6.50 | 11.10 | -0.25 | -3.29% | 1 | 3 | 46.09% |
| XHB240719C00099000 | 2024-05-16 12:37PM EDT | 99.00 | 10.53 | 5.40 | 10.15 | 0.00 | - | - | 1 | 43.73% |
| XHB240719C00100000 | 2024-05-28 1:02PM EDT | 100.00 | 6.35 | 5.00 | 9.70 | 0.00 | - | 5 | 8 | 44.84% |
| XHB240719C00101000 | 2024-05-29 3:36PM EDT | 101.00 | 4.30 | 3.90 | 8.55 | 0.00 | - | - | 10 | 40.92% |
| XHB240719C00102000 | 2024-05-30 2:52PM EDT | 102.00 | 4.86 | 3.05 | 7.90 | 0.00 | - | 8 | 9 | 40.36% |
| XHB240719C00103000 | 2024-05-30 3:39PM EDT | 103.00 | 4.22 | 2.52 | 7.25 | 0.00 | - | 1 | 3 | 39.65% |
| XHB240719C00104000 | 2024-05-29 3:36PM EDT | 104.00 | 4.32 | 3.60 | 4.90 | +1.58 | +57.66% | 1 | 131 | 27.59% |
| XHB240719C00105000 | 2024-05-31 3:58PM EDT | 105.00 | 3.73 | 3.05 | 4.30 | +0.57 | +18.04% | 12 | 58 | 26.99% |
| XHB240719C00106000 | 2024-05-31 10:44AM EDT | 106.00 | 2.71 | 2.76 | 3.85 | -0.10 | -3.56% | 13 | 44 | 27.15% |
| XHB240719C00107000 | 2024-05-29 3:00PM EDT | 107.00 | 1.57 | 0.60 | 5.45 | 0.00 | - | 3 | 97 | 40.41% |
| XHB240719C00108000 | 2024-05-30 10:18AM EDT | 108.00 | 1.60 | 0.36 | 5.20 | 0.00 | - | 6 | 892 | 41.48% |
| XHB240719C00109000 | 2024-05-31 2:23PM EDT | 109.00 | 1.64 | 1.00 | 5.50 | +0.09 | +5.81% | 8 | 103 | 46.02% |
| XHB240719C00110000 | 2024-05-31 3:14PM EDT | 110.00 | 1.34 | 0.80 | 4.90 | -0.02 | -1.47% | 3 | 317 | 44.54% |
| XHB240719C00111000 | 2024-05-31 3:14PM EDT | 111.00 | 1.14 | 0.07 | 4.95 | +0.08 | +7.55% | 10 | 23 | 47.23% |
| XHB240719C00112000 | 2024-05-31 11:53AM EDT | 112.00 | 0.89 | 0.00 | 4.80 | +0.01 | +1.14% | 3 | 37 | 48.50% |
| XHB240719C00113000 | 2024-05-31 12:22PM EDT | 113.00 | 0.75 | 0.00 | 1.03 | +0.03 | +4.17% | 24 | 476 | 22.97% |
| XHB240719C00114000 | 2024-05-29 11:52AM EDT | 114.00 | 0.63 | 0.02 | 4.80 | +0.25 | +65.79% | 7 | 24 | 52.81% |
| XHB240719C00115000 | 2024-05-31 2:56PM EDT | 115.00 | 0.53 | 0.00 | 4.80 | +0.22 | +70.97% | 18 | 66 | 54.87% |
| XHB240719C00116000 | 2024-05-30 10:45AM EDT | 116.00 | 0.42 | 0.00 | 4.80 | +0.09 | +27.27% | 2 | 10 | 56.87% |
| XHB240719C00117000 | 2024-05-31 10:02AM EDT | 117.00 | 0.31 | 0.00 | 4.80 | -0.04 | -11.43% | 2 | 7 | 58.81% |
| XHB240719C00118000 | 2024-05-24 2:19PM EDT | 118.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 60.72% |
| XHB240719C00120000 | 2024-05-29 3:27PM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 64.38% |
| XHB240719C00122000 | 2024-05-16 12:28PM EDT | 122.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.90% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719P00075000 | 2024-05-31 1:39PM EDT | 75.00 | 0.08 | 0.00 | 4.80 | -0.01 | -11.11% | 1 | 23 | 91.46% |
| XHB240719P00080000 | 2024-05-28 10:20AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 78.76% |
| XHB240719P00085000 | 2024-05-31 11:10AM EDT | 85.00 | 0.23 | 0.10 | 4.90 | +0.05 | +27.78% | 5 | 30 | 67.63% |
| XHB240719P00090000 | 2024-05-31 11:10AM EDT | 90.00 | 0.44 | 0.00 | 4.80 | -0.05 | -10.20% | 24 | 117 | 54.63% |
| XHB240719P00092000 | 2024-05-30 9:38AM EDT | 92.00 | 0.51 | 0.00 | 4.80 | -0.10 | -16.39% | 4 | 6,032 | 70.24% |
| XHB240719P00093000 | 2024-05-29 2:23PM EDT | 93.00 | 0.77 | 0.00 | 3.00 | 0.00 | - | 4 | 7 | 52.76% |
| XHB240719P00094000 | 2024-05-31 2:52PM EDT | 94.00 | 0.73 | 0.00 | 4.80 | -0.06 | -7.59% | 6 | 16 | 64.67% |
| XHB240719P00095000 | 2024-05-31 3:49PM EDT | 95.00 | 0.69 | 0.00 | 2.00 | -0.23 | -25.00% | 343 | 864 | 39.27% |
| XHB240719P00096000 | 2024-05-30 3:14PM EDT | 96.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 4 | 16 | 59.08% |
| XHB240719P00097000 | 2024-05-31 2:55PM EDT | 97.00 | 1.19 | 0.55 | 5.00 | -0.04 | -3.25% | 6 | 30 | 57.73% |
| XHB240719P00098000 | 2024-05-31 2:58PM EDT | 98.00 | 1.34 | 1.00 | 2.03 | -0.03 | -2.19% | 30 | 634 | 32.52% |
| XHB240719P00099000 | 2024-05-31 3:44PM EDT | 99.00 | 1.36 | 0.02 | 2.01 | -0.26 | -16.05% | 22 | 120 | 29.98% |
| XHB240719P00100000 | 2024-05-31 3:49PM EDT | 100.00 | 1.48 | 1.20 | 5.00 | -0.42 | -22.11% | 317 | 447 | 49.05% |
| XHB240719P00101000 | 2024-05-31 12:29PM EDT | 101.00 | 2.38 | 0.05 | 3.50 | +0.14 | +6.25% | 40 | 832 | 35.71% |
| XHB240719P00102000 | 2024-05-31 3:55PM EDT | 102.00 | 2.00 | 1.80 | 5.40 | -0.43 | -17.70% | 14 | 6,170 | 45.78% |
| XHB240719P00103000 | 2024-05-30 3:57PM EDT | 103.00 | 2.98 | 2.20 | 3.90 | 0.00 | - | 121 | 126 | 32.64% |
| XHB240719P00104000 | 2024-05-31 3:44PM EDT | 104.00 | 2.67 | 2.37 | 2.93 | -0.78 | -22.61% | 4 | 126 | 23.17% |
| XHB240719P00105000 | 2024-05-31 10:08AM EDT | 105.00 | 3.22 | 2.68 | 3.75 | -0.73 | -18.48% | 26 | 981 | 25.38% |
| XHB240719P00106000 | 2024-05-31 10:39AM EDT | 106.00 | 3.56 | 3.00 | 4.25 | -1.74 | -32.83% | 12 | 100 | 25.21% |
| XHB240719P00107000 | 2024-05-29 10:36AM EDT | 107.00 | 5.46 | 1.95 | 6.80 | 0.00 | - | 2 | 22 | 38.14% |
| XHB240719P00108000 | 2024-05-22 9:57AM EDT | 108.00 | 4.15 | 2.30 | 7.10 | 0.00 | - | - | 47 | 36.26% |
| XHB240719P00109000 | 2024-05-24 1:06PM EDT | 109.00 | 5.45 | 2.96 | 7.55 | 0.00 | - | 1 | 1 | 35.17% |
| XHB240719P00110000 | 2024-05-31 10:57AM EDT | 110.00 | 7.21 | 3.50 | 8.45 | -0.87 | -10.77% | 3 | 16 | 36.90% |
| XHB240719P00114000 | 2024-05-22 12:49PM EDT | 114.00 | 8.85 | 6.65 | 11.45 | 0.00 | - | - | 1 | 38.40% |
| XHB240719P00115000 | 2024-05-17 10:50AM EDT | 115.00 | 8.50 | 7.90 | 12.65 | 0.00 | - | 3 | 3 | 41.79% |
| XHB240719P00120000 | 2024-05-16 12:12PM EDT | 120.00 | 12.00 | 12.35 | 17.10 | 0.00 | - | - | 4 | 46.23% |
© 2024 Yahoo. All rights reserved.