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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240726C00095000 | 2024-06-13 12:54PM EDT | 95.00 | 10.92 | 8.40 | 12.95 | 0.00 | - | 1 | 1 | 55.23% |
| XHB240726C00096000 | 2024-06-10 2:03PM EDT | 96.00 | 7.68 | 7.30 | 12.05 | 0.00 | - | - | 6 | 53.15% |
| XHB240726C00100500 | 2024-06-10 2:03PM EDT | 100.50 | 4.46 | 3.55 | 8.10 | 0.00 | - | - | 6 | 43.74% |
| XHB240726C00104000 | 2024-06-14 1:42PM EDT | 104.00 | 3.35 | 1.85 | 6.40 | +0.08 | +2.45% | 5 | 1 | 45.12% |
| XHB240726C00105000 | 2024-06-17 10:55AM EDT | 105.00 | 2.72 | 1.39 | 5.95 | 0.00 | - | 1 | 1 | 45.30% |
| XHB240726C00106000 | 2024-06-13 10:20AM EDT | 106.00 | 2.68 | 0.48 | 5.05 | 0.00 | - | 1 | 1 | 41.96% |
| XHB240726C00107000 | 2024-06-06 12:26PM EDT | 107.00 | 2.06 | 0.39 | 4.90 | 0.00 | - | - | 2 | 43.99% |
| XHB240726C00107500 | 2024-06-12 10:33AM EDT | 107.50 | 3.23 | 0.23 | 4.90 | 0.00 | - | - | 2 | 45.51% |
| XHB240726C00111000 | 2024-06-17 3:16PM EDT | 111.00 | 1.06 | 0.21 | 4.85 | 0.00 | - | 1 | 2 | 54.80% |
| XHB240726C00112000 | 2024-06-17 9:39AM EDT | 112.00 | 0.73 | 0.12 | 4.85 | 0.00 | - | 14 | 9 | 57.34% |
| XHB240726C00116000 | 2024-06-12 12:40PM EDT | 116.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | - | 3 | 66.33% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240726P00090000 | 2024-06-11 3:45PM EDT | 90.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 16 | 12 | 60.74% |
| XHB240726P00095000 | 2024-06-11 3:45PM EDT | 95.00 | 0.98 | 0.15 | 4.85 | 0.00 | - | 15 | 17 | 69.15% |
| XHB240726P00096000 | 2024-06-18 3:29PM EDT | 96.00 | 0.57 | 0.04 | 4.80 | -0.79 | -58.09% | 15 | 2 | 65.50% |
| XHB240726P00097000 | 2024-06-17 9:39AM EDT | 97.00 | 1.03 | 0.40 | 4.75 | 0.00 | - | 14 | 24 | 61.85% |
| XHB240726P00098000 | 2024-06-17 11:40AM EDT | 98.00 | 1.18 | 0.12 | 4.75 | 0.00 | - | 2 | 114 | 58.59% |
| XHB240726P00098500 | 2024-06-13 3:55PM EDT | 98.50 | 0.85 | 0.03 | 4.85 | 0.00 | - | 18 | 18 | 57.76% |
| XHB240726P00099500 | 2024-06-12 12:32PM EDT | 99.50 | 1.06 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 55.64% |
| XHB240726P00100000 | 2024-06-18 12:15PM EDT | 100.00 | 1.36 | 0.42 | 5.00 | -0.39 | -22.29% | 1 | 1 | 53.94% |
| XHB240726P00101000 | 2024-06-12 11:55AM EDT | 101.00 | 1.40 | 0.10 | 4.75 | 0.00 | - | 2 | 13 | 48.58% |
| XHB240726P00102000 | 2024-06-14 3:55PM EDT | 102.00 | 2.44 | 0.38 | 4.75 | 0.00 | - | - | 11 | 45.12% |
| XHB240726P00102500 | 2024-06-14 10:02AM EDT | 102.50 | 2.58 | 0.99 | 5.35 | 0.00 | - | 1 | 1 | 47.90% |
| XHB240726P00103000 | 2024-06-18 1:13PM EDT | 103.00 | 2.28 | 0.86 | 5.30 | +0.02 | +0.88% | 20 | 24 | 45.70% |
| XHB240726P00104000 | 2024-06-14 9:45AM EDT | 104.00 | 3.00 | 0.35 | 4.80 | 0.00 | - | 1 | 1 | 38.25% |
| XHB240726P00105000 | 2024-06-14 1:42PM EDT | 105.00 | 3.84 | 0.80 | 5.50 | 0.00 | - | 1 | 1 | 39.59% |
| XHB240726P00105500 | 2024-06-12 9:35AM EDT | 105.50 | 3.20 | 0.89 | 5.70 | 0.00 | - | - | 3 | 39.06% |
| XHB240726P00106000 | 2024-06-13 12:57PM EDT | 106.00 | 3.56 | 1.24 | 6.00 | 0.00 | - | 5 | 5 | 39.22% |
| XHB240726P00113000 | 2024-06-12 9:35AM EDT | 113.00 | 7.90 | 6.30 | 10.90 | 0.00 | - | - | 3 | 41.58% |
© 2024 Yahoo. All rights reserved.