SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.07 | 0.00 | - | 1 | 2 |
| 49.35 | 0.00 | - | - | 7 | 59.00 | - | - | - | - | - |
| - | - | - | - | - | 60.00 | 0.16 | 0.00 | - | - | 5 |
| - | - | - | - | - | 63.00 | 0.14 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 65.00 | 0.07 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 70.00 | 0.72 | 0.00 | - | 1 | 2 |
| 24.73 | 0.00 | - | - | 18 | 72.00 | - | - | - | - | - |
| 33.39 | 0.00 | - | 20 | 20 | 75.00 | 0.27 | 0.00 | - | 8 | 57 |
| - | - | - | - | - | 76.00 | 0.29 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 77.00 | 0.40 | 0.00 | - | 67 | 40 |
| - | - | - | - | - | 78.00 | 1.60 | 0.00 | - | 1 | 7 |
| 29.48 | 0.00 | - | - | 1 | 79.00 | - | - | - | - | - |
| 24.80 | 0.00 | - | 4 | 7 | 80.00 | 0.39 | 0.00 | - | 5 | 1,761 |
| - | - | - | - | - | 81.00 | 0.48 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 82.00 | 0.60 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 83.00 | 0.59 | 0.00 | - | 1 | 1 |
| 22.64 | 0.00 | - | 1 | 1 | 84.00 | 0.72 | 0.00 | - | 1 | 1,450 |
| - | - | - | - | - | 85.00 | 0.90 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 86.00 | 0.58 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 87.00 | 0.96 | 0.00 | - | 1 | 13 |
| 21.50 | 0.00 | - | - | 1 | 88.00 | 0.80 | 0.00 | - | 6 | 333 |
| 19.95 | 0.00 | - | 1 | 1 | 89.00 | 1.20 | 0.00 | - | 5 | 78 |
| 16.31 | 0.00 | - | 1 | 12 | 90.00 | 0.90 | 0.00 | - | 1 | 13,977 |
| - | - | - | - | - | 91.00 | 1.05 | +0.08 | +8.25% | 2 | 75 |
| 12.80 | 0.00 | - | 6 | 51 | 92.00 | 1.15 | -0.02 | -1.71% | 2 | 4,067 |
| - | - | - | - | - | 93.00 | 1.12 | 0.00 | - | 1 | 53 |
| 12.44 | 0.00 | - | 2 | 7 | 94.00 | 1.61 | 0.00 | - | 1 | 89 |
| 12.20 | 0.00 | - | 8 | 31 | 95.00 | 1.72 | 0.00 | - | 4 | 218 |
| 12.15 | 0.00 | - | 1 | 9 | 96.00 | 2.37 | 0.00 | - | 1 | 107 |
| 11.05 | 0.00 | - | 1 | 3 | 97.00 | 2.76 | 0.00 | - | 50 | 91 |
| 10.00 | 0.00 | - | 2 | 1 | 98.00 | 2.01 | 0.00 | - | 6 | 61 |
| 12.97 | 0.00 | - | 2 | 7 | 99.00 | 2.55 | 0.00 | - | 2 | 98 |
| 7.63 | 0.00 | - | 2 | 217 | 100.00 | 2.91 | 0.00 | - | 20 | 593 |
| 8.40 | 0.00 | - | 1 | 10 | 101.00 | 3.83 | 0.00 | - | 4 | 971 |
| 7.35 | 0.00 | - | 4 | 4,315 | 102.00 | 4.11 | 0.00 | - | 3 | 559 |
| 10.74 | 0.00 | - | 1 | 62 | 103.00 | 4.69 | 0.00 | - | 1 | 517 |
| 4.00 | 0.00 | - | 10 | 4,096 | 104.00 | 4.30 | 0.00 | - | 1 | 661 |
| 5.53 | 0.00 | - | 1 | 1,015 | 105.00 | 4.90 | 0.00 | - | 13 | 703 |
| 4.45 | 0.00 | - | 1 | 9,352 | 106.00 | 5.90 | 0.00 | - | 17 | 181 |
| 4.96 | 0.00 | - | 6 | 506 | 107.00 | 6.50 | 0.00 | - | 9 | 134 |
| 4.85 | 0.00 | - | 5 | 573 | 108.00 | 5.91 | 0.00 | - | 25 | 216 |
| 4.24 | 0.00 | - | 1 | 538 | 109.00 | 8.05 | 0.00 | - | 2 | 151 |
| 3.00 | 0.00 | - | 5 | 9,081 | 110.00 | 9.56 | 0.00 | - | 7 | 115 |
| 2.05 | 0.00 | - | 1 | 276 | 111.00 | 10.60 | 0.00 | - | 1 | 70 |
| 2.55 | 0.00 | - | 1 | 163 | 112.00 | 11.30 | 0.00 | - | 24 | 74 |
| 2.21 | 0.00 | - | 2 | 61 | 113.00 | 12.20 | 0.00 | - | 1 | 75 |
| 1.76 | 0.00 | - | 1 | 202 | 114.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 10 | 213 | 115.00 | 9.35 | 0.00 | - | 1 | 3 |
| 2.84 | 0.00 | - | 2 | 89 | 116.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | 2 | 81 | 117.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 5 | 153 | 118.00 | 15.05 | 0.00 | - | - | 1 |
| 1.26 | 0.00 | - | 1 | 135 | 119.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 80 | 120.00 | 12.20 | 0.00 | - | 5 | 0 |
| 1.04 | 0.00 | - | 2 | 4 | 121.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 19 | 122.00 | 20.50 | 0.00 | - | 1 | 0 |
| 1.41 | 0.00 | - | 1 | 0 | 123.00 | - | - | - | - | - |
| - | - | - | - | - | 124.00 | 19.35 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 20 | 125.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 1 | 127.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 1 | 130.00 | - | - | - | - | - |
| - | - | - | - | - | 132.00 | 27.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 133.00 | 38.35 | 0.00 | - | - | 0 |
| 0.76 | 0.00 | - | 1 | 1 | 134.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 1 | 135.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 1 | 136.00 | - | - | - | - | - |
| - | - | - | - | - | 137.00 | 42.35 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 60 | 283 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 145.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 100 | 368 | 148.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 123 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.