SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220C00050000 | 2024-03-13 1:16PM EDT | 50.00 | 58.40 | 52.75 | 57.15 | 0.00 | - | 23 | 24 | 67.04% |
| XHB241220C00070000 | 2023-12-15 1:12PM EDT | 70.00 | 29.22 | 25.50 | 30.50 | 0.00 | - | 4 | 4 | 0.00% |
| XHB241220C00075000 | 2024-04-26 12:54PM EDT | 75.00 | 31.38 | 30.40 | 34.75 | 0.00 | - | 3 | 26 | 52.78% |
| XHB241220C00080000 | 2024-01-24 11:48AM EDT | 80.00 | 19.40 | 20.05 | 30.00 | 0.00 | - | 3 | 3 | 57.76% |
| XHB241220C00085000 | 2024-06-10 11:31AM EDT | 85.00 | 20.00 | 19.60 | 24.10 | 0.00 | - | 1 | 12 | 45.88% |
| XHB241220C00088000 | 2024-06-13 2:16PM EDT | 88.00 | 20.40 | 16.90 | 21.65 | 0.00 | - | 4 | 4 | 43.81% |
| XHB241220C00089000 | 2024-04-25 9:34AM EDT | 89.00 | 16.35 | 17.60 | 22.05 | 0.00 | - | - | 2 | 48.07% |
| XHB241220C00090000 | 2024-03-06 3:50PM EDT | 90.00 | 19.42 | 21.05 | 25.25 | 0.00 | - | 2 | 7 | 54.80% |
| XHB241220C00091000 | 2024-06-12 3:50PM EDT | 91.00 | 17.77 | 14.75 | 19.30 | 0.00 | - | - | 1 | 41.92% |
| XHB241220C00092000 | 2024-05-13 9:33AM EDT | 92.00 | 20.10 | 14.40 | 19.00 | 0.00 | - | 1 | 1 | 43.12% |
| XHB241220C00094000 | 2024-04-25 9:33AM EDT | 94.00 | 13.05 | 14.15 | 18.00 | 0.00 | - | - | 1 | 43.73% |
| XHB241220C00095000 | 2024-06-13 10:08AM EDT | 95.00 | 14.30 | 11.40 | 16.05 | 0.00 | - | 5 | 6 | 38.56% |
| XHB241220C00098000 | 2024-04-10 10:07AM EDT | 98.00 | 14.70 | 13.30 | 17.25 | 0.00 | - | - | 1 | 48.72% |
| XHB241220C00100000 | 2024-06-12 1:00PM EDT | 100.00 | 11.85 | 7.95 | 12.75 | 0.00 | - | 2 | 67 | 36.43% |
| XHB241220C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 8.50 | 8.25 | 12.70 | 0.00 | - | - | 5 | 39.62% |
| XHB241220C00103000 | 2024-06-12 1:53PM EDT | 103.00 | 9.95 | 6.55 | 11.25 | 0.00 | - | 3 | 13 | 36.27% |
| XHB241220C00104000 | 2024-05-30 3:11PM EDT | 104.00 | 8.48 | 5.75 | 10.55 | 0.00 | - | 1 | 1 | 35.44% |
| XHB241220C00105000 | 2024-06-14 3:36PM EDT | 105.00 | 7.62 | 5.60 | 10.10 | -0.33 | -4.15% | 1 | 23 | 35.41% |
| XHB241220C00106000 | 2024-06-07 3:29PM EDT | 106.00 | 6.10 | 5.10 | 9.45 | 0.00 | - | 1 | 3 | 34.67% |
| XHB241220C00107000 | 2024-06-07 3:22PM EDT | 107.00 | 5.60 | 4.60 | 9.05 | 0.00 | - | 1 | 20 | 34.71% |
| XHB241220C00108000 | 2024-06-07 2:28PM EDT | 108.00 | 5.20 | 4.15 | 8.70 | 0.00 | - | 11 | 11 | 34.87% |
| XHB241220C00109000 | 2024-06-12 3:21PM EDT | 109.00 | 6.65 | 3.70 | 7.95 | 0.00 | - | 39 | 50 | 33.64% |
| XHB241220C00110000 | 2024-06-12 3:23PM EDT | 110.00 | 6.05 | 3.30 | 7.85 | 0.00 | - | 41 | 95 | 34.55% |
| XHB241220C00111000 | 2024-06-12 3:21PM EDT | 111.00 | 5.75 | 2.89 | 7.25 | 0.00 | - | 40 | 74 | 33.73% |
| XHB241220C00112000 | 2024-06-12 3:20PM EDT | 112.00 | 5.30 | 2.52 | 7.00 | 0.00 | - | 39 | 157 | 34.04% |
| XHB241220C00113000 | 2024-06-12 3:20PM EDT | 113.00 | 4.90 | 2.23 | 6.75 | 0.00 | - | 39 | 57 | 34.31% |
| XHB241220C00114000 | 2024-06-12 3:21PM EDT | 114.00 | 3.70 | 3.60 | 6.55 | -0.85 | -18.68% | 2 | 155 | 34.71% |
| XHB241220C00115000 | 2024-06-14 11:39AM EDT | 115.00 | 3.35 | 1.80 | 6.25 | -0.80 | -19.28% | 1 | 251 | 34.73% |
| XHB241220C00116000 | 2024-06-12 3:20PM EDT | 116.00 | 3.85 | 1.28 | 5.90 | 0.00 | - | - | 39 | 34.53% |
| XHB241220C00117000 | 2024-06-12 3:20PM EDT | 117.00 | 3.55 | 1.16 | 5.50 | 0.00 | - | - | 39 | 34.10% |
| XHB241220C00120000 | 2024-06-12 11:30AM EDT | 120.00 | 2.84 | 0.42 | 4.80 | 0.00 | - | 9 | 161 | 34.36% |
| XHB241220C00125000 | 2024-05-28 2:57PM EDT | 125.00 | 1.45 | 0.06 | 3.90 | 0.00 | - | 1 | 3 | 35.09% |
| XHB241220C00130000 | 2024-03-22 10:33AM EDT | 130.00 | 3.35 | 0.04 | 4.90 | 0.00 | - | 1 | 1 | 42.91% |
| XHB241220C00135000 | 2024-05-30 12:21PM EDT | 135.00 | 0.54 | 0.00 | 2.73 | 0.00 | - | 8 | 12 | 37.07% |
| XHB241220C00140000 | 2024-04-08 11:29AM EDT | 140.00 | 1.26 | 0.45 | 0.60 | 0.00 | - | 1 | 44 | 26.64% |
| XHB241220C00145000 | 2024-05-30 12:21PM EDT | 145.00 | 0.21 | 0.00 | 2.30 | 0.00 | - | 8 | 9 | 40.78% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220P00045000 | 2024-06-10 11:36AM EDT | 45.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | - | 1 | 77.64% |
| XHB241220P00055000 | 2024-05-21 1:00PM EDT | 55.00 | 0.10 | 0.00 | 2.26 | 0.00 | - | 10 | 10 | 61.84% |
| XHB241220P00060000 | 2024-02-27 10:32AM EDT | 60.00 | 0.45 | 0.21 | 0.27 | 0.00 | - | 3 | 4 | 40.72% |
| XHB241220P00065000 | 2024-03-21 10:47AM EDT | 65.00 | 0.31 | 0.12 | 2.61 | 0.00 | - | 3 | 488 | 50.51% |
| XHB241220P00067000 | 2024-01-24 10:30AM EDT | 67.00 | 1.18 | 0.00 | 1.91 | 0.00 | - | - | 2 | 52.73% |
| XHB241220P00070000 | 2024-05-06 12:39PM EDT | 70.00 | 0.45 | 0.06 | 1.00 | 0.00 | - | 2 | 2,532 | 40.59% |
| XHB241220P00075000 | 2024-06-06 12:16PM EDT | 75.00 | 0.67 | 0.50 | 2.80 | 0.00 | - | 2 | 201 | 48.08% |
| XHB241220P00080000 | 2024-05-31 1:28PM EDT | 80.00 | 1.05 | 0.66 | 1.10 | 0.00 | - | 1 | 746 | 30.27% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 85.00 | 2.40 | 0.04 | 4.70 | 0.00 | - | 7 | 144 | 44.03% |
| XHB241220P00086000 | 2024-05-22 4:00PM EDT | 86.00 | 1.59 | 0.95 | 3.85 | 0.00 | - | - | 5 | 38.67% |
| XHB241220P00090000 | 2024-06-14 11:18AM EDT | 90.00 | 2.35 | 0.09 | 4.50 | +0.49 | +26.34% | 2 | 215 | 35.99% |
| XHB241220P00091000 | 2024-03-01 1:06PM EDT | 91.00 | 3.35 | 1.62 | 2.16 | 0.00 | - | 43 | 39 | 24.23% |
| XHB241220P00092000 | 2024-03-25 11:01AM EDT | 92.00 | 2.45 | 3.60 | 3.75 | 0.00 | - | 4 | 25 | 30.04% |
| XHB241220P00093000 | 2024-03-01 1:32PM EDT | 93.00 | 3.80 | 1.70 | 3.35 | 0.00 | - | 42 | 40 | 27.01% |
| XHB241220P00094000 | 2024-05-16 2:28PM EDT | 94.00 | 2.60 | 1.23 | 5.25 | 0.00 | - | 6 | 73 | 33.24% |
| XHB241220P00095000 | 2024-06-04 3:36PM EDT | 95.00 | 3.85 | 1.48 | 5.55 | 0.00 | - | 1 | 317 | 32.90% |
| XHB241220P00096000 | 2024-05-21 3:53PM EDT | 96.00 | 3.00 | 1.77 | 5.80 | 0.00 | - | 5 | 10 | 32.32% |
| XHB241220P00097000 | 2024-04-12 1:29PM EDT | 97.00 | 5.15 | 2.27 | 3.65 | 0.00 | - | 20 | 20 | 22.79% |
| XHB241220P00099000 | 2024-06-07 2:51PM EDT | 99.00 | 5.15 | 2.54 | 6.75 | 0.00 | - | 23 | 23 | 31.06% |
| XHB241220P00100000 | 2024-06-14 11:18AM EDT | 100.00 | 5.15 | 2.69 | 7.10 | +1.00 | +24.10% | 2 | 484 | 30.65% |
| XHB241220P00101000 | 2024-06-12 3:20PM EDT | 101.00 | 4.50 | 3.00 | 7.45 | 0.00 | - | 39 | 156 | 30.20% |
| XHB241220P00102000 | 2024-06-12 3:24PM EDT | 102.00 | 4.95 | 3.50 | 7.85 | 0.00 | - | 39 | 82 | 29.86% |
| XHB241220P00103000 | 2024-06-12 3:20PM EDT | 103.00 | 5.20 | 3.90 | 8.30 | 0.00 | - | 46 | 96 | 29.64% |
| XHB241220P00104000 | 2024-06-12 3:20PM EDT | 104.00 | 5.60 | 4.20 | 8.70 | 0.00 | - | 39 | 82 | 29.19% |
| XHB241220P00105000 | 2024-06-14 2:00PM EDT | 105.00 | 7.08 | 4.85 | 9.20 | +1.08 | +18.00% | 3 | 155 | 29.02% |
| XHB241220P00106000 | 2024-06-12 3:20PM EDT | 106.00 | 6.45 | 5.50 | 9.70 | 0.00 | - | 39 | 39 | 28.78% |
| XHB241220P00107000 | 2024-06-12 3:20PM EDT | 107.00 | 6.90 | 5.60 | 10.20 | 0.00 | - | 39 | 41 | 28.50% |
| XHB241220P00108000 | 2024-06-12 3:20PM EDT | 108.00 | 7.40 | 6.10 | 10.70 | 0.00 | - | 39 | 40 | 28.15% |
| XHB241220P00109000 | 2024-06-12 3:20PM EDT | 109.00 | 7.90 | 6.75 | 11.40 | 0.00 | - | - | 39 | 28.41% |
| XHB241220P00110000 | 2024-05-22 3:57PM EDT | 110.00 | 9.30 | 7.25 | 12.05 | 0.00 | - | 1 | 8 | 28.45% |
| XHB241220P00111000 | 2024-03-21 9:30AM EDT | 111.00 | 8.51 | 11.40 | 16.10 | 0.00 | - | - | 1 | 39.95% |
| XHB241220P00113000 | 2024-03-21 9:30AM EDT | 113.00 | 9.50 | 12.60 | 17.25 | 0.00 | - | - | 1 | 39.40% |
| XHB241220P00120000 | 2024-05-21 11:22AM EDT | 120.00 | 14.50 | 14.45 | 19.00 | 0.00 | - | - | 1 | 27.37% |
| XHB241220P00130000 | 2024-01-04 12:26PM EDT | 130.00 | 37.30 | 28.95 | 38.95 | 0.00 | - | - | 5 | 54.30% |
© 2024 Yahoo. All rights reserved.