Canada markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.99-1.74 (-1.65%)
At close: 04:00PM EDT
103.99 0.00 (0.00%)
After hours: 07:27PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XHB241220C000500002024-03-13 1:16PM EDT50.0058.4052.7557.150.00-232467.04%
XHB241220C000700002023-12-15 1:12PM EDT70.0029.2225.5030.500.00-440.00%
XHB241220C000750002024-04-26 12:54PM EDT75.0031.3830.4034.750.00-32652.78%
XHB241220C000800002024-01-24 11:48AM EDT80.0019.4020.0530.000.00-3357.76%
XHB241220C000850002024-06-10 11:31AM EDT85.0020.0019.6024.100.00-11245.88%
XHB241220C000880002024-06-13 2:16PM EDT88.0020.4016.9021.650.00-4443.81%
XHB241220C000890002024-04-25 9:34AM EDT89.0016.3517.6022.050.00--248.07%
XHB241220C000900002024-03-06 3:50PM EDT90.0019.4221.0525.250.00-2754.80%
XHB241220C000910002024-06-12 3:50PM EDT91.0017.7714.7519.300.00--141.92%
XHB241220C000920002024-05-13 9:33AM EDT92.0020.1014.4019.000.00-1143.12%
XHB241220C000940002024-04-25 9:33AM EDT94.0013.0514.1518.000.00--143.73%
XHB241220C000950002024-06-13 10:08AM EDT95.0014.3011.4016.050.00-5638.56%
XHB241220C000980002024-04-10 10:07AM EDT98.0014.7013.3017.250.00--148.72%
XHB241220C001000002024-06-12 1:00PM EDT100.0011.857.9512.750.00-26736.43%
XHB241220C001020002024-04-25 9:35AM EDT102.008.508.2512.700.00--539.62%
XHB241220C001030002024-06-12 1:53PM EDT103.009.956.5511.250.00-31336.27%
XHB241220C001040002024-05-30 3:11PM EDT104.008.485.7510.550.00-1135.44%
XHB241220C001050002024-06-14 3:36PM EDT105.007.625.6010.10-0.33-4.15%12335.41%
XHB241220C001060002024-06-07 3:29PM EDT106.006.105.109.450.00-1334.67%
XHB241220C001070002024-06-07 3:22PM EDT107.005.604.609.050.00-12034.71%
XHB241220C001080002024-06-07 2:28PM EDT108.005.204.158.700.00-111134.87%
XHB241220C001090002024-06-12 3:21PM EDT109.006.653.707.950.00-395033.64%
XHB241220C001100002024-06-12 3:23PM EDT110.006.053.307.850.00-419534.55%
XHB241220C001110002024-06-12 3:21PM EDT111.005.752.897.250.00-407433.73%
XHB241220C001120002024-06-12 3:20PM EDT112.005.302.527.000.00-3915734.04%
XHB241220C001130002024-06-12 3:20PM EDT113.004.902.236.750.00-395734.31%
XHB241220C001140002024-06-12 3:21PM EDT114.003.703.606.55-0.85-18.68%215534.71%
XHB241220C001150002024-06-14 11:39AM EDT115.003.351.806.25-0.80-19.28%125134.73%
XHB241220C001160002024-06-12 3:20PM EDT116.003.851.285.900.00--3934.53%
XHB241220C001170002024-06-12 3:20PM EDT117.003.551.165.500.00--3934.10%
XHB241220C001200002024-06-12 11:30AM EDT120.002.840.424.800.00-916134.36%
XHB241220C001250002024-05-28 2:57PM EDT125.001.450.063.900.00-1335.09%
XHB241220C001300002024-03-22 10:33AM EDT130.003.350.044.900.00-1142.91%
XHB241220C001350002024-05-30 12:21PM EDT135.000.540.002.730.00-81237.07%
XHB241220C001400002024-04-08 11:29AM EDT140.001.260.450.600.00-14426.64%
XHB241220C001450002024-05-30 12:21PM EDT145.000.210.002.300.00-8940.78%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XHB241220P000450002024-06-10 11:36AM EDT45.000.050.002.180.00--177.64%
XHB241220P000550002024-05-21 1:00PM EDT55.000.100.002.260.00-101061.84%
XHB241220P000600002024-02-27 10:32AM EDT60.000.450.210.270.00-3440.72%
XHB241220P000650002024-03-21 10:47AM EDT65.000.310.122.610.00-348850.51%
XHB241220P000670002024-01-24 10:30AM EDT67.001.180.001.910.00--252.73%
XHB241220P000700002024-05-06 12:39PM EDT70.000.450.061.000.00-22,53240.59%
XHB241220P000750002024-06-06 12:16PM EDT75.000.670.502.800.00-220148.08%
XHB241220P000800002024-05-31 1:28PM EDT80.001.050.661.100.00-174630.27%
XHB241220P000850002024-04-15 12:57PM EDT85.002.400.044.700.00-714444.03%
XHB241220P000860002024-05-22 4:00PM EDT86.001.590.953.850.00--538.67%
XHB241220P000900002024-06-14 11:18AM EDT90.002.350.094.50+0.49+26.34%221535.99%
XHB241220P000910002024-03-01 1:06PM EDT91.003.351.622.160.00-433924.23%
XHB241220P000920002024-03-25 11:01AM EDT92.002.453.603.750.00-42530.04%
XHB241220P000930002024-03-01 1:32PM EDT93.003.801.703.350.00-424027.01%
XHB241220P000940002024-05-16 2:28PM EDT94.002.601.235.250.00-67333.24%
XHB241220P000950002024-06-04 3:36PM EDT95.003.851.485.550.00-131732.90%
XHB241220P000960002024-05-21 3:53PM EDT96.003.001.775.800.00-51032.32%
XHB241220P000970002024-04-12 1:29PM EDT97.005.152.273.650.00-202022.79%
XHB241220P000990002024-06-07 2:51PM EDT99.005.152.546.750.00-232331.06%
XHB241220P001000002024-06-14 11:18AM EDT100.005.152.697.10+1.00+24.10%248430.65%
XHB241220P001010002024-06-12 3:20PM EDT101.004.503.007.450.00-3915630.20%
XHB241220P001020002024-06-12 3:24PM EDT102.004.953.507.850.00-398229.86%
XHB241220P001030002024-06-12 3:20PM EDT103.005.203.908.300.00-469629.64%
XHB241220P001040002024-06-12 3:20PM EDT104.005.604.208.700.00-398229.19%
XHB241220P001050002024-06-14 2:00PM EDT105.007.084.859.20+1.08+18.00%315529.02%
XHB241220P001060002024-06-12 3:20PM EDT106.006.455.509.700.00-393928.78%
XHB241220P001070002024-06-12 3:20PM EDT107.006.905.6010.200.00-394128.50%
XHB241220P001080002024-06-12 3:20PM EDT108.007.406.1010.700.00-394028.15%
XHB241220P001090002024-06-12 3:20PM EDT109.007.906.7511.400.00--3928.41%
XHB241220P001100002024-05-22 3:57PM EDT110.009.307.2512.050.00-1828.45%
XHB241220P001110002024-03-21 9:30AM EDT111.008.5111.4016.100.00--139.95%
XHB241220P001130002024-03-21 9:30AM EDT113.009.5012.6017.250.00--139.40%
XHB241220P001200002024-05-21 11:22AM EDT120.0014.5014.4519.000.00--127.37%
XHB241220P001300002024-01-04 12:26PM EDT130.0037.3028.9538.950.00--554.30%