SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 53.52% |
| 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 | 62.48% |
| XHB241220C00080000 | 2024-01-24 11:48AM EDT | 80.00 | 19.40 | 20.05 | 30.00 | 0.00 | - | 3 | 3 | 55.83% |
| XHB241220C00085000 | 2024-06-10 11:31AM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XHB241220C00088000 | 2024-06-13 2:16PM EDT | 88.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XHB241220C00089000 | 2024-04-25 9:34AM EDT | 89.00 | 16.35 | 17.60 | 22.05 | 0.00 | - | - | 2 | 46.60% |
| XHB241220C00090000 | 2024-03-06 3:50PM EDT | 90.00 | 19.42 | 21.05 | 25.25 | 0.00 | - | 2 | 7 | 53.56% |
| XHB241220C00091000 | 2024-06-12 3:50PM EDT | 91.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB241220C00092000 | 2024-05-13 9:33AM EDT | 92.00 | 20.10 | 14.40 | 19.00 | 0.00 | - | 1 | 1 | 41.74% |
| XHB241220C00094000 | 2024-04-25 9:33AM EDT | 94.00 | 13.05 | 14.15 | 18.00 | 0.00 | - | - | 1 | 42.51% |
| XHB241220C00095000 | 2024-06-13 10:08AM EDT | 95.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XHB241220C00098000 | 2024-04-10 10:07AM EDT | 98.00 | 14.70 | 13.30 | 17.25 | 0.00 | - | - | 1 | 47.79% |
| XHB241220C00100000 | 2024-06-12 1:00PM EDT | 100.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| XHB241220C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 8.50 | 8.25 | 12.70 | 0.00 | - | - | 5 | 38.75% |
| XHB241220C00103000 | 2024-06-12 1:53PM EDT | 103.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| XHB241220C00104000 | 2024-06-18 1:50PM EDT | 104.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| XHB241220C00105000 | 2024-06-14 3:36PM EDT | 105.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.20% |
| XHB241220C00106000 | 2024-06-07 3:29PM EDT | 106.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| XHB241220C00107000 | 2024-06-07 3:22PM EDT | 107.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| XHB241220C00108000 | 2024-06-07 2:28PM EDT | 108.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 1.56% |
| XHB241220C00109000 | 2024-06-12 3:21PM EDT | 109.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 39 | 50 | 1.56% |
| XHB241220C00110000 | 2024-06-12 3:23PM EDT | 110.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 41 | 95 | 1.56% |
| XHB241220C00111000 | 2024-06-12 3:21PM EDT | 111.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 40 | 74 | 1.56% |
| XHB241220C00112000 | 2024-06-12 3:20PM EDT | 112.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 39 | 157 | 3.13% |
| XHB241220C00113000 | 2024-06-12 3:20PM EDT | 113.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 39 | 57 | 3.13% |
| XHB241220C00114000 | 2024-06-14 11:28AM EDT | 114.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 3.13% |
| XHB241220C00115000 | 2024-06-18 9:31AM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 3.13% |
| XHB241220C00116000 | 2024-06-12 3:20PM EDT | 116.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 39 | 3.13% |
| XHB241220C00117000 | 2024-06-18 1:50PM EDT | 117.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 3.13% |
| XHB241220C00120000 | 2024-06-18 11:44AM EDT | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 3.13% |
| XHB241220C00125000 | 2024-05-28 2:57PM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XHB241220C00130000 | 2024-03-22 10:33AM EDT | 130.00 | 3.35 | 0.04 | 4.90 | 0.00 | - | 1 | 1 | 42.70% |
| XHB241220C00135000 | 2024-05-30 12:21PM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| XHB241220C00140000 | 2024-04-08 11:29AM EDT | 140.00 | 1.26 | 0.45 | 0.60 | 0.00 | - | 1 | 44 | 26.49% |
| XHB241220C00145000 | 2024-06-18 3:01PM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
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 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XHB241220P00055000 | 2024-05-21 1:00PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| XHB241220P00060000 | 2024-02-27 10:32AM EDT | 60.00 | 0.45 | 0.21 | 0.27 | 0.00 | - | 3 | 4 | 41.70% |
| XHB241220P00065000 | 2024-03-21 10:47AM EDT | 65.00 | 0.31 | 0.12 | 2.61 | 0.00 | - | 3 | 488 | 51.67% |
| XHB241220P00067000 | 2024-01-24 10:30AM EDT | 67.00 | 1.18 | 0.00 | 1.91 | 0.00 | - | - | 2 | 53.96% |
| XHB241220P00070000 | 2024-05-06 12:39PM EDT | 70.00 | 0.45 | 0.06 | 1.00 | 0.00 | - | 2 | 2,532 | 41.63% |
| XHB241220P00075000 | 2024-06-06 12:16PM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 12.50% |
| XHB241220P00080000 | 2024-05-31 1:28PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 6.25% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 85.00 | 2.40 | 0.04 | 4.70 | 0.00 | - | 7 | 144 | 45.31% |
| XHB241220P00086000 | 2024-05-22 4:00PM EDT | 86.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| XHB241220P00090000 | 2024-06-18 12:31PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| XHB241220P00091000 | 2024-03-01 1:06PM EDT | 91.00 | 3.35 | 1.62 | 2.16 | 0.00 | - | 43 | 39 | 25.21% |
| XHB241220P00092000 | 2024-03-25 11:01AM EDT | 92.00 | 2.45 | 3.60 | 3.75 | 0.00 | - | 4 | 25 | 31.18% |
| XHB241220P00093000 | 2024-03-01 1:32PM EDT | 93.00 | 3.80 | 1.70 | 3.35 | 0.00 | - | 42 | 40 | 28.11% |
| XHB241220P00094000 | 2024-05-16 2:28PM EDT | 94.00 | 2.60 | 1.23 | 5.25 | 0.00 | - | 6 | 73 | 34.48% |
| XHB241220P00095000 | 2024-06-17 3:13PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 317 | 3.13% |
| XHB241220P00096000 | 2024-05-21 3:53PM EDT | 96.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| XHB241220P00097000 | 2024-04-12 1:29PM EDT | 97.00 | 5.15 | 2.27 | 3.65 | 0.00 | - | 20 | 20 | 23.90% |
| XHB241220P00099000 | 2024-06-07 2:51PM EDT | 99.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 1.56% |
| XHB241220P00100000 | 2024-06-17 9:52AM EDT | 100.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 1.56% |
| XHB241220P00101000 | 2024-06-12 3:20PM EDT | 101.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 39 | 156 | 1.56% |
| XHB241220P00102000 | 2024-06-12 3:24PM EDT | 102.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 39 | 82 | 0.78% |
| XHB241220P00103000 | 2024-06-12 3:20PM EDT | 103.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 46 | 96 | 0.78% |
| XHB241220P00104000 | 2024-06-18 1:49PM EDT | 104.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 17 | 98 | 0.39% |
| XHB241220P00105000 | 2024-06-14 2:00PM EDT | 105.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
| XHB241220P00106000 | 2024-06-12 3:20PM EDT | 106.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| XHB241220P00107000 | 2024-06-12 3:20PM EDT | 107.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 39 | 41 | 0.00% |
| XHB241220P00108000 | 2024-06-12 3:20PM EDT | 108.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 0.00% |
| XHB241220P00109000 | 2024-06-12 3:20PM EDT | 109.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| XHB241220P00110000 | 2024-05-22 3:57PM EDT | 110.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XHB241220P00111000 | 2024-03-21 9:30AM EDT | 111.00 | 8.51 | 11.40 | 16.10 | 0.00 | - | - | 1 | 41.72% |
| XHB241220P00113000 | 2024-03-21 9:30AM EDT | 113.00 | 9.50 | 12.60 | 17.25 | 0.00 | - | - | 1 | 41.24% |
| XHB241220P00120000 | 2024-05-21 11:22AM EDT | 120.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB241220P00130000 | 2024-01-04 12:26PM EDT | 130.00 | 37.30 | 28.95 | 38.95 | 0.00 | - | - | 5 | 56.62% |
© 2024 Yahoo. All rights reserved.