SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920C00059000 | 2024-03-13 1:07PM EDT | 59.00 | 49.35 | 44.15 | 48.70 | 0.00 | - | - | 7 | 90.75% |
| XHB240920C00072000 | 2024-02-01 11:51AM EDT | 72.00 | 24.73 | 31.65 | 36.45 | 0.00 | - | - | 18 | 72.22% |
| XHB240920C00075000 | 2024-03-08 10:46AM EDT | 75.00 | 33.39 | 32.80 | 37.40 | 0.00 | - | 20 | 20 | 78.89% |
| XHB240920C00079000 | 2024-05-10 2:43PM EDT | 79.00 | 29.48 | 24.90 | 29.50 | 0.00 | - | - | 1 | 59.84% |
| XHB240920C00080000 | 2024-05-23 3:25PM EDT | 80.00 | 24.80 | 24.05 | 28.65 | 0.00 | - | 4 | 7 | 59.16% |
| XHB240920C00084000 | 2024-04-12 10:35AM EDT | 84.00 | 22.64 | 23.80 | 26.25 | 0.00 | - | 1 | 1 | 54.59% |
| XHB240920C00088000 | 2024-05-16 2:23PM EDT | 88.00 | 21.50 | 16.50 | 21.35 | 0.00 | - | - | 1 | 49.49% |
| XHB240920C00089000 | 2024-03-19 11:53AM EDT | 89.00 | 19.95 | 13.75 | 17.30 | 0.00 | - | 1 | 1 | 27.47% |
| XHB240920C00090000 | 2024-05-10 2:23PM EDT | 90.00 | 19.36 | 14.55 | 19.55 | 0.00 | - | 1 | 5 | 47.07% |
| XHB240920C00092000 | 2024-05-23 10:27AM EDT | 92.00 | 14.09 | 13.15 | 17.75 | 0.00 | - | 6 | 57 | 44.58% |
| XHB240920C00094000 | 2024-05-31 12:49PM EDT | 94.00 | 12.44 | 11.40 | 16.00 | -3.54 | -22.15% | 2 | 5 | 42.25% |
| XHB240920C00095000 | 2024-05-13 2:52PM EDT | 95.00 | 14.76 | 10.40 | 15.40 | 0.00 | - | 2 | 11 | 42.43% |
| XHB240920C00096000 | 2024-05-10 1:37PM EDT | 96.00 | 14.32 | 9.85 | 14.60 | 0.00 | - | 1 | 8 | 41.53% |
| XHB240920C00097000 | 2024-04-26 3:46PM EDT | 97.00 | 11.27 | 9.25 | 13.35 | 0.00 | - | 1 | 2 | 38.42% |
| XHB240920C00098000 | 2024-02-05 4:38PM EDT | 98.00 | 6.80 | 12.00 | 12.45 | 0.00 | - | - | 1 | 36.99% |
| XHB240920C00099000 | 2024-05-16 9:47AM EDT | 99.00 | 12.97 | 7.30 | 12.00 | 0.00 | - | 2 | 7 | 37.63% |
| XHB240920C00100000 | 2024-05-31 4:00PM EDT | 100.00 | 9.11 | 6.50 | 11.50 | -2.89 | -24.08% | 3 | 210 | 37.94% |
| XHB240920C00101000 | 2024-05-21 9:30AM EDT | 101.00 | 10.30 | 6.20 | 11.15 | 0.00 | - | 3 | 10 | 38.83% |
| XHB240920C00102000 | 2024-04-23 12:14PM EDT | 102.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 4,010 | 0.00% |
| XHB240920C00103000 | 2024-05-15 11:14AM EDT | 103.00 | 10.74 | 4.80 | 9.80 | 0.00 | - | 1 | 62 | 37.43% |
| XHB240920C00104000 | 2024-05-29 11:07AM EDT | 104.00 | 5.05 | 3.90 | 8.85 | 0.00 | - | 1 | 4,094 | 35.44% |
| XHB240920C00105000 | 2024-05-29 11:11AM EDT | 105.00 | 5.24 | 3.45 | 8.40 | +0.74 | +16.44% | 300 | 714 | 35.55% |
| XHB240920C00106000 | 2024-05-30 3:27PM EDT | 106.00 | 4.80 | 3.50 | 7.85 | 0.00 | - | 17 | 9,353 | 35.15% |
| XHB240920C00107000 | 2024-05-30 3:25PM EDT | 107.00 | 4.30 | 2.65 | 7.55 | 0.00 | - | 17 | 511 | 35.74% |
| XHB240920C00108000 | 2024-05-30 3:24PM EDT | 108.00 | 4.00 | 2.24 | 7.10 | +0.15 | +3.90% | 1 | 559 | 35.61% |
| XHB240920C00109000 | 2024-05-30 3:25PM EDT | 109.00 | 3.50 | 1.66 | 6.35 | 0.00 | - | 17 | 537 | 34.11% |
| XHB240920C00110000 | 2024-05-30 3:28PM EDT | 110.00 | 3.15 | 1.45 | 6.15 | 0.00 | - | 17 | 9,085 | 34.90% |
| XHB240920C00111000 | 2024-05-30 3:24PM EDT | 111.00 | 2.81 | 0.96 | 5.70 | 0.00 | - | 17 | 275 | 34.52% |
| XHB240920C00112000 | 2024-05-31 2:30PM EDT | 112.00 | 2.55 | 0.78 | 5.50 | +0.09 | +3.66% | 1 | 162 | 35.17% |
| XHB240920C00113000 | 2024-05-28 2:05PM EDT | 113.00 | 2.15 | 0.28 | 5.05 | 0.00 | - | 7 | 61 | 34.64% |
| XHB240920C00114000 | 2024-05-22 3:20PM EDT | 114.00 | 2.18 | 0.11 | 4.90 | 0.00 | - | 36 | 201 | 35.38% |
| XHB240920C00115000 | 2024-05-29 1:26PM EDT | 115.00 | 1.31 | 0.04 | 4.85 | 0.00 | - | 6 | 213 | 36.51% |
| XHB240920C00116000 | 2024-05-09 11:03AM EDT | 116.00 | 2.84 | 0.05 | 4.80 | 0.00 | - | 10 | 89 | 37.61% |
| XHB240920C00117000 | 2024-05-31 3:58PM EDT | 117.00 | 1.56 | 0.03 | 4.85 | +0.16 | +11.43% | 2 | 83 | 39.14% |
| XHB240920C00118000 | 2024-05-06 2:19PM EDT | 118.00 | 2.42 | 0.01 | 4.90 | 0.00 | - | 10 | 178 | 40.63% |
| XHB240920C00119000 | 2024-05-28 2:49PM EDT | 119.00 | 0.92 | 0.04 | 4.90 | 0.00 | - | 2 | 137 | 41.85% |
| XHB240920C00120000 | 2024-05-31 10:02AM EDT | 120.00 | 0.93 | 0.03 | 3.40 | +0.30 | +47.62% | 2 | 82 | 35.78% |
| XHB240920C00121000 | 2024-04-25 12:48PM EDT | 121.00 | 1.04 | 0.24 | 4.20 | 0.00 | - | 2 | 4 | 40.87% |
| XHB240920C00122000 | 2024-05-24 3:42PM EDT | 122.00 | 0.76 | 0.02 | 4.85 | 0.00 | - | 1 | 19 | 45.14% |
| XHB240920C00123000 | 2024-02-12 4:43PM EDT | 123.00 | 1.41 | 0.18 | 4.80 | 0.00 | - | 1 | 0 | 46.03% |
| XHB240920C00125000 | 2024-05-24 9:48AM EDT | 125.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 48.21% |
| XHB240920C00127000 | 2024-04-17 10:21AM EDT | 127.00 | 0.70 | 0.01 | 4.85 | 0.00 | - | 1 | 1 | 50.56% |
| XHB240920C00130000 | 2024-05-01 3:38PM EDT | 130.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.33% |
| XHB240920C00134000 | 2024-04-05 9:30AM EDT | 134.00 | 0.76 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 26.98% |
| XHB240920C00135000 | 2024-03-21 3:53PM EDT | 135.00 | 1.10 | 0.00 | 2.01 | 0.00 | - | - | 1 | 41.94% |
| XHB240920C00136000 | 2024-04-05 9:30AM EDT | 136.00 | 0.68 | 0.03 | 0.91 | 0.00 | - | 1 | 1 | 34.07% |
| XHB240920C00140000 | 2024-05-03 10:04AM EDT | 140.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 60 | 283 | 62.44% |
| XHB240920C00145000 | 2024-05-28 10:42AM EDT | 145.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.17% |
| XHB240920C00148000 | 2024-05-03 10:05AM EDT | 148.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 100 | 368 | 54.29% |
| XHB240920C00150000 | 2024-05-28 10:42AM EDT | 150.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 123 | 55.66% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920P00055000 | 2024-03-01 1:48PM EDT | 55.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 55.76% |
| XHB240920P00060000 | 2024-04-10 3:50PM EDT | 60.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 5 | 54.83% |
| XHB240920P00063000 | 2024-04-03 1:40PM EDT | 63.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 2 | 2 | 46.48% |
| XHB240920P00065000 | 2024-05-23 9:50AM EDT | 65.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 10 | 18 | 78.66% |
| XHB240920P00070000 | 2024-02-13 10:38AM EDT | 70.00 | 0.72 | 0.01 | 4.85 | 0.00 | - | 1 | 2 | 69.58% |
| XHB240920P00075000 | 2024-05-23 9:50AM EDT | 75.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 8 | 57 | 46.51% |
| XHB240920P00076000 | 2024-03-12 11:47AM EDT | 76.00 | 0.53 | 0.55 | 0.60 | 0.00 | - | 1 | 21 | 39.75% |
| XHB240920P00077000 | 2024-03-25 3:14PM EDT | 77.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 67 | 40 | 57.09% |
| XHB240920P00078000 | 2024-01-29 4:15PM EDT | 78.00 | 1.60 | 0.39 | 0.87 | 0.00 | - | 1 | 7 | 40.75% |
| XHB240920P00080000 | 2024-05-16 1:30PM EDT | 80.00 | 0.35 | 0.25 | 4.85 | 0.00 | - | 6 | 1,766 | 53.27% |
| XHB240920P00082000 | 2024-05-08 9:33AM EDT | 82.00 | 0.60 | 0.01 | 1.50 | 0.00 | - | 1 | 6 | 41.55% |
| XHB240920P00083000 | 2024-04-10 11:40AM EDT | 83.00 | 0.96 | 0.06 | 0.75 | 0.00 | - | - | 1 | 32.74% |
| XHB240920P00084000 | 2024-05-08 3:08PM EDT | 84.00 | 0.72 | 0.02 | 4.80 | 0.00 | - | 2 | 1,450 | 61.33% |
| XHB240920P00085000 | 2024-05-22 2:30PM EDT | 85.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 59.44% |
| XHB240920P00086000 | 2024-01-29 11:40AM EDT | 86.00 | 3.20 | 1.54 | 4.75 | 0.00 | - | 1 | 25 | 57.28% |
| XHB240920P00087000 | 2024-05-08 3:04PM EDT | 87.00 | 0.96 | 0.02 | 4.85 | 0.00 | - | 2 | 13 | 55.99% |
| XHB240920P00088000 | 2024-05-29 1:27PM EDT | 88.00 | 1.01 | 0.48 | 4.85 | -0.05 | -4.72% | 1 | 327 | 54.13% |
| XHB240920P00089000 | 2024-05-21 10:31AM EDT | 89.00 | 0.82 | 0.03 | 5.00 | 0.00 | - | 1 | 73 | 53.11% |
| XHB240920P00090000 | 2024-05-31 2:52PM EDT | 90.00 | 1.02 | 0.85 | 1.70 | -0.21 | -17.07% | 4 | 13,944 | 31.48% |
| XHB240920P00091000 | 2024-05-21 3:17PM EDT | 91.00 | 0.97 | 0.04 | 4.85 | 0.00 | - | 1 | 75 | 48.58% |
| XHB240920P00092000 | 2024-05-30 3:44PM EDT | 92.00 | 1.30 | 0.04 | 4.85 | -0.24 | -15.58% | 3 | 4,078 | 46.73% |
| XHB240920P00093000 | 2024-05-31 12:06PM EDT | 93.00 | 1.75 | 0.05 | 4.90 | +0.04 | +2.34% | 42 | 48 | 45.14% |
| XHB240920P00094000 | 2024-05-21 10:31AM EDT | 94.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 1 | 57 | 42.79% |
| XHB240920P00095000 | 2024-05-31 9:37AM EDT | 95.00 | 1.88 | 1.30 | 5.90 | -0.19 | -9.18% | 1 | 211 | 46.42% |
| XHB240920P00096000 | 2024-05-16 10:03AM EDT | 96.00 | 1.55 | 0.07 | 4.90 | 0.00 | - | 5 | 106 | 39.58% |
| XHB240920P00097000 | 2024-05-23 3:36PM EDT | 97.00 | 2.52 | 1.00 | 5.60 | 0.00 | - | 10 | 64 | 41.09% |
| XHB240920P00098000 | 2024-05-31 1:16PM EDT | 98.00 | 2.77 | 0.10 | 4.90 | -0.35 | -11.22% | 1 | 58 | 35.82% |
| XHB240920P00099000 | 2024-05-31 12:11PM EDT | 99.00 | 3.21 | 0.33 | 5.10 | +0.16 | +5.25% | 3 | 100 | 34.85% |
| XHB240920P00100000 | 2024-05-31 10:05AM EDT | 100.00 | 2.92 | 0.45 | 5.25 | -0.49 | -14.37% | 26 | 513 | 33.60% |
| XHB240920P00101000 | 2024-05-31 3:46PM EDT | 101.00 | 3.20 | 0.80 | 5.65 | -0.55 | -14.67% | 303 | 666 | 33.44% |
| XHB240920P00102000 | 2024-05-30 3:26PM EDT | 102.00 | 3.94 | 1.43 | 6.10 | -0.16 | -3.90% | 2 | 375 | 33.40% |
| XHB240920P00103000 | 2024-05-30 3:27PM EDT | 103.00 | 4.50 | 1.33 | 6.20 | 0.00 | - | 19 | 518 | 31.73% |
| XHB240920P00104000 | 2024-05-31 10:21AM EDT | 104.00 | 4.84 | 1.99 | 6.80 | -0.11 | -2.22% | 5 | 688 | 32.18% |
| XHB240920P00105000 | 2024-05-30 3:53PM EDT | 105.00 | 5.43 | 2.70 | 6.90 | 0.00 | - | 57 | 648 | 30.38% |
| XHB240920P00106000 | 2024-05-30 3:28PM EDT | 106.00 | 5.90 | 2.75 | 7.60 | 0.00 | - | 17 | 181 | 31.07% |
| XHB240920P00107000 | 2024-05-23 2:58PM EDT | 107.00 | 6.50 | 3.00 | 7.85 | 0.00 | - | 9 | 134 | 29.74% |
| XHB240920P00108000 | 2024-05-21 2:00PM EDT | 108.00 | 5.40 | 3.65 | 8.60 | 0.00 | - | 8 | 204 | 30.46% |
| XHB240920P00109000 | 2024-05-22 3:49PM EDT | 109.00 | 7.20 | 3.95 | 8.90 | 0.00 | - | 2 | 151 | 29.15% |
| XHB240920P00110000 | 2024-05-29 12:40PM EDT | 110.00 | 9.16 | 4.80 | 9.80 | 0.00 | - | 4 | 117 | 30.35% |
| XHB240920P00111000 | 2024-04-25 2:35PM EDT | 111.00 | 10.55 | 5.70 | 10.15 | 0.00 | - | 21 | 70 | 29.04% |
| XHB240920P00112000 | 2024-04-25 2:37PM EDT | 112.00 | 11.30 | 6.30 | 10.80 | 0.00 | - | 24 | 74 | 28.96% |
| XHB240920P00113000 | 2024-05-29 11:55AM EDT | 113.00 | 11.48 | 6.80 | 11.75 | 0.00 | - | 1 | 75 | 30.15% |
| XHB240920P00115000 | 2024-04-03 10:49AM EDT | 115.00 | 9.35 | 10.60 | 11.05 | 0.00 | - | 1 | 3 | 19.30% |
| XHB240920P00120000 | 2024-05-16 11:00AM EDT | 120.00 | 12.20 | 12.90 | 17.50 | 0.00 | - | 5 | 0 | 32.73% |
| XHB240920P00124000 | 2024-05-23 9:44AM EDT | 124.00 | 19.35 | 16.40 | 21.10 | 0.00 | - | - | 0 | 34.68% |
| XHB240920P00132000 | 2024-05-23 9:44AM EDT | 132.00 | 27.35 | 24.35 | 29.30 | 0.00 | - | - | 0 | 43.23% |
| XHB240920P00133000 | 2024-02-01 11:00AM EDT | 133.00 | 38.35 | 27.10 | 31.40 | 0.00 | - | - | 0 | 50.42% |
| XHB240920P00137000 | 2024-02-01 11:00AM EDT | 137.00 | 42.35 | 31.10 | 35.30 | 0.00 | - | - | 0 | 53.36% |
© 2024 Yahoo. All rights reserved.