SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2024-05-03 3:22PM EDT | 30.00 | 75.48 | 72.85 | 77.85 | 0.00 | - | 2 | 5 | 62.11% |
| XHB250117C00035000 | 2023-02-06 3:20PM EDT | 35.00 | 36.70 | 29.90 | 39.90 | 0.00 | - | - | 25 | 0.00% |
| XHB250117C00040000 | 2024-03-08 2:04PM EDT | 40.00 | 65.70 | 66.55 | 70.70 | 0.00 | - | 2 | 362 | 107.06% |
| XHB250117C00045000 | 2024-05-03 11:44AM EDT | 45.00 | 60.89 | 58.20 | 62.90 | 0.00 | - | 6 | 315 | 53.52% |
| XHB250117C00049000 | 2023-04-06 11:16AM EDT | 49.00 | 20.15 | 20.20 | 30.20 | 0.00 | - | 6 | 6 | 0.00% |
| XHB250117C00050000 | 2023-10-03 12:03PM EDT | 50.00 | 27.20 | 23.15 | 33.15 | 0.00 | - | 1 | 31 | 0.00% |
| XHB250117C00051000 | 2023-09-07 12:20PM EDT | 51.00 | 33.54 | 22.60 | 32.60 | 0.00 | - | 5 | 5 | 0.00% |
| XHB250117C00053000 | 2023-11-29 2:49PM EDT | 53.00 | 32.15 | 42.95 | 45.80 | 0.00 | - | - | 6 | 0.00% |
| XHB250117C00056000 | 2023-03-13 9:30AM EDT | 56.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| XHB250117C00057000 | 2023-05-15 1:21PM EDT | 57.00 | 19.00 | 18.65 | 28.65 | 0.00 | - | 3 | 10 | 0.00% |
| XHB250117C00058000 | 2024-02-05 12:52PM EDT | 58.00 | 38.50 | 47.50 | 48.30 | 0.00 | - | - | 20 | 51.20% |
| XHB250117C00060000 | 2024-03-11 11:32AM EDT | 60.00 | 44.40 | 43.60 | 48.30 | 0.00 | - | 25 | 62 | 66.25% |
| XHB250117C00061000 | 2024-03-07 10:30AM EDT | 61.00 | 48.50 | 46.80 | 51.25 | 0.00 | - | 84 | 11 | 76.10% |
| XHB250117C00062000 | 2023-09-11 1:02PM EDT | 62.00 | 24.80 | 18.50 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| XHB250117C00063000 | 2023-05-17 2:54PM EDT | 63.00 | 16.10 | 14.65 | 24.65 | 0.00 | - | - | 4 | 0.00% |
| XHB250117C00064000 | 2024-02-12 11:22AM EDT | 64.00 | 38.11 | 44.60 | 45.05 | 0.00 | - | 2 | 1 | 63.77% |
| XHB250117C00065000 | 2024-02-01 4:30PM EDT | 65.00 | 33.55 | 38.25 | 43.25 | 0.00 | - | 40 | 82 | 58.56% |
| XHB250117C00066000 | 2023-05-17 3:07PM EDT | 66.00 | 14.35 | 12.80 | 22.80 | 0.00 | - | 1 | 3 | 0.00% |
| XHB250117C00068000 | 2024-03-05 11:51AM EDT | 68.00 | 38.55 | 41.90 | 42.30 | 0.00 | - | 2 | 4 | 65.24% |
| XHB250117C00069000 | 2024-03-04 10:30AM EDT | 69.00 | 37.95 | 39.60 | 44.00 | 0.00 | - | 1 | 45 | 67.43% |
| XHB250117C00070000 | 2024-03-21 10:19AM EDT | 70.00 | 42.60 | 30.40 | 35.00 | 0.00 | - | 1 | 84 | 0.00% |
| XHB250117C00071000 | 2023-09-01 1:14PM EDT | 71.00 | 19.66 | 9.45 | 19.45 | 0.00 | - | 25 | 40 | 0.00% |
| XHB250117C00072000 | 2024-03-21 2:00PM EDT | 72.00 | 41.63 | 28.45 | 33.20 | 0.00 | - | 11 | 41 | 0.00% |
| XHB250117C00073000 | 2024-03-05 11:51AM EDT | 73.00 | 34.10 | 37.50 | 37.85 | 0.00 | - | 2 | 10 | 60.66% |
| XHB250117C00074000 | 2023-12-28 12:44PM EDT | 74.00 | 26.70 | 20.00 | 30.00 | 0.00 | - | 6 | 168 | 0.00% |
| XHB250117C00075000 | 2024-04-18 3:27PM EDT | 75.00 | 28.84 | 32.10 | 36.70 | 0.00 | - | 1 | 112 | 51.43% |
| XHB250117C00080000 | 2024-05-29 9:30AM EDT | 80.00 | 25.52 | 25.10 | 29.65 | 0.00 | - | 1 | 589 | 45.95% |
| XHB250117C00085000 | 2024-05-15 10:16AM EDT | 85.00 | 27.20 | 20.80 | 25.65 | 0.00 | - | 5 | 850 | 43.64% |
| XHB250117C00090000 | 2024-05-22 11:22AM EDT | 90.00 | 19.60 | 16.70 | 21.30 | 0.00 | - | 4 | 932 | 39.43% |
| XHB250117C00095000 | 2024-05-30 2:19PM EDT | 95.00 | 14.60 | 13.10 | 17.75 | 0.00 | - | 1 | 850 | 37.59% |
| XHB250117C00100000 | 2024-05-28 3:49PM EDT | 100.00 | 11.10 | 9.65 | 14.65 | 0.00 | - | 1 | 965 | 36.38% |
| XHB250117C00105000 | 2024-05-29 1:38PM EDT | 105.00 | 7.37 | 5.35 | 9.75 | 0.00 | - | 2 | 200 | 28.82% |
| XHB250117C00110000 | 2024-05-30 2:39PM EDT | 110.00 | 6.20 | 4.55 | 9.10 | +0.10 | +1.64% | 22 | 395 | 33.15% |
| XHB250117C00115000 | 2024-05-30 3:59PM EDT | 115.00 | 4.24 | 2.59 | 7.10 | 0.00 | - | 5 | 151 | 32.41% |
| XHB250117C00120000 | 2024-05-29 1:38PM EDT | 120.00 | 2.29 | 0.61 | 5.45 | 0.00 | - | 2 | 194 | 31.76% |
| XHB250117C00125000 | 2024-05-08 9:30AM EDT | 125.00 | 2.68 | 1.25 | 3.00 | 0.00 | - | 1 | 809 | 27.14% |
| XHB250117C00130000 | 2024-04-12 11:01AM EDT | 130.00 | 2.06 | 1.29 | 2.73 | 0.00 | - | 1 | 19 | 29.38% |
| XHB250117C00135000 | 2024-05-20 2:48PM EDT | 135.00 | 1.11 | 0.28 | 4.85 | 0.00 | - | 2 | 57 | 40.60% |
| XHB250117C00140000 | 2024-03-13 12:30PM EDT | 140.00 | 1.25 | 0.25 | 5.00 | 0.00 | - | 1 | 7 | 44.21% |
| XHB250117C00145000 | 2024-03-08 3:53PM EDT | 145.00 | 0.67 | 0.02 | 5.00 | 0.00 | - | 2 | 5 | 47.08% |
| XHB250117C00150000 | 2024-03-13 10:58AM EDT | 150.00 | 0.46 | 0.33 | 0.38 | 0.00 | - | 1 | 0 | 25.05% |
| XHB250117C00155000 | 2024-04-23 11:10AM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XHB250117C00160000 | 2024-03-21 2:26PM EDT | 160.00 | 0.33 | 0.00 | 1.80 | 0.00 | - | - | 1 | 39.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2024-05-21 12:47PM EDT | 30.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 609 | 60.16% |
| XHB250117P00035000 | 2023-12-13 11:23AM EDT | 35.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 110.35% |
| XHB250117P00040000 | 2024-03-05 3:52PM EDT | 40.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 1 | 149 | 98.29% |
| XHB250117P00045000 | 2023-11-24 11:11AM EDT | 45.00 | 0.66 | 0.00 | 9.60 | 0.00 | - | 1 | 266 | 108.47% |
| XHB250117P00048000 | 2024-01-30 10:30AM EDT | 48.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XHB250117P00049000 | 2024-02-05 11:21AM EDT | 49.00 | 0.35 | 0.16 | 0.26 | 0.00 | - | 3 | 36 | 49.02% |
| XHB250117P00050000 | 2024-05-22 10:31AM EDT | 50.00 | 0.10 | 0.08 | 4.85 | 0.00 | - | 10 | 236 | 78.20% |
| XHB250117P00051000 | 2023-02-21 10:38AM EDT | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 87.90% |
| XHB250117P00052000 | 2023-12-20 11:03AM EDT | 52.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 4 | 13 | 75.07% |
| XHB250117P00053000 | 2024-01-16 4:05PM EDT | 53.00 | 0.41 | 0.05 | 10.00 | 0.00 | - | 100 | 81 | 92.80% |
| XHB250117P00054000 | 2023-10-27 3:08PM EDT | 54.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 71.78% |
| XHB250117P00055000 | 2024-03-11 9:32AM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| XHB250117P00056000 | 2024-05-14 9:30AM EDT | 56.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 3 | 83 | 67.75% |
| XHB250117P00057000 | 2023-05-26 3:06PM EDT | 57.00 | 3.90 | 1.90 | 4.00 | 0.00 | - | 30 | 31 | 70.59% |
| XHB250117P00058000 | 2024-04-12 2:05PM EDT | 58.00 | 0.42 | 0.00 | 1.91 | 0.00 | - | 1 | 3 | 50.68% |
| XHB250117P00059000 | 2023-09-01 12:37PM EDT | 59.00 | 2.24 | 0.15 | 9.60 | 0.00 | - | 3 | 22 | 80.53% |
| XHB250117P00060000 | 2024-05-13 12:12PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 5 | 613 | 41.14% |
| XHB250117P00061000 | 2024-02-27 4:57PM EDT | 61.00 | 0.55 | 0.11 | 0.38 | 0.00 | - | 75 | 125 | 38.82% |
| XHB250117P00062000 | 2023-06-08 2:04PM EDT | 62.00 | 4.15 | 0.86 | 5.85 | 0.00 | - | 19 | 104 | 65.70% |
| XHB250117P00063000 | 2023-12-04 10:38AM EDT | 63.00 | 2.07 | 1.10 | 3.20 | 0.00 | - | 9 | 67 | 55.59% |
| XHB250117P00064000 | 2023-12-04 10:38AM EDT | 64.00 | 2.07 | 1.25 | 3.40 | 0.00 | - | 9 | 155 | 55.57% |
| XHB250117P00065000 | 2024-05-30 1:02PM EDT | 65.00 | 0.39 | 0.07 | 0.61 | 0.00 | - | 1 | 869 | 38.38% |
| XHB250117P00066000 | 2024-02-23 1:33PM EDT | 66.00 | 0.91 | 0.07 | 0.77 | 0.00 | - | 1 | 364 | 39.33% |
| XHB250117P00067000 | 2024-04-10 2:22PM EDT | 67.00 | 0.74 | 0.13 | 0.82 | 0.00 | - | 1 | 17 | 38.84% |
| XHB250117P00068000 | 2023-09-26 11:11AM EDT | 68.00 | 4.86 | 1.45 | 10.30 | 0.00 | - | 1 | 29 | 71.02% |
| XHB250117P00069000 | 2024-05-30 2:37PM EDT | 69.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 1 | 111 | 50.78% |
| XHB250117P00070000 | 2024-05-21 9:44AM EDT | 70.00 | 0.59 | 0.08 | 2.00 | 0.00 | - | 10 | 1,085 | 45.53% |
| XHB250117P00071000 | 2024-03-07 10:30AM EDT | 71.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 1 | 170 | 44.34% |
| XHB250117P00072000 | 2024-02-23 11:15AM EDT | 72.00 | 1.32 | 0.01 | 1.01 | 0.00 | - | 20 | 36 | 35.52% |
| XHB250117P00073000 | 2024-03-06 2:50PM EDT | 73.00 | 1.13 | 0.02 | 5.00 | 0.00 | - | 1 | 234 | 58.83% |
| XHB250117P00074000 | 2024-02-23 4:29PM EDT | 74.00 | 1.48 | 0.41 | 1.10 | 0.00 | - | 155 | 269 | 34.25% |
| XHB250117P00075000 | 2024-05-30 1:02PM EDT | 75.00 | 0.94 | 0.02 | 4.85 | 0.00 | - | 1 | 676 | 55.19% |
| XHB250117P00080000 | 2024-05-17 11:39AM EDT | 80.00 | 1.21 | 0.11 | 4.90 | 0.00 | - | 5 | 1,045 | 48.49% |
| XHB250117P00085000 | 2024-05-31 9:38AM EDT | 85.00 | 1.77 | 1.49 | 2.44 | -0.11 | -5.85% | 1 | 2,564 | 30.86% |
| XHB250117P00090000 | 2024-05-30 10:44AM EDT | 90.00 | 2.85 | 1.63 | 3.80 | 0.00 | - | 6 | 1,016 | 31.02% |
| XHB250117P00095000 | 2024-05-30 10:34AM EDT | 95.00 | 4.00 | 1.62 | 6.20 | 0.00 | - | 22 | 381 | 33.36% |
| XHB250117P00100000 | 2024-05-30 3:04PM EDT | 100.00 | 5.44 | 2.46 | 7.05 | 0.00 | - | 1 | 449 | 29.13% |
| XHB250117P00105000 | 2024-05-31 9:55AM EDT | 105.00 | 7.20 | 4.45 | 9.00 | +0.25 | +3.60% | 10 | 164 | 27.48% |
| XHB250117P00110000 | 2024-05-30 3:04PM EDT | 110.00 | 10.25 | 6.75 | 11.40 | 0.00 | - | 1 | 82 | 25.97% |
| XHB250117P00115000 | 2024-05-28 11:39AM EDT | 115.00 | 12.65 | 9.95 | 14.65 | 0.00 | - | 7 | 24 | 25.76% |
| XHB250117P00120000 | 2024-03-28 2:08PM EDT | 120.00 | 12.63 | 14.95 | 19.65 | 0.00 | - | 1 | 1 | 30.16% |
| XHB250117P00135000 | 2024-05-30 2:55PM EDT | 135.00 | 31.05 | 27.55 | 32.30 | 0.00 | - | 17 | 38 | 31.89% |
© 2024 Yahoo. All rights reserved.