SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250321C00060000 | 2024-05-02 1:00PM EDT | 60.00 | 44.26 | 41.60 | 51.60 | 0.00 | - | 1 | 3 | 77.41% |
| XHB250321C00070000 | 2024-05-06 2:30PM EDT | 70.00 | 38.80 | 33.35 | 43.35 | 0.00 | - | - | 66 | 69.53% |
| XHB250321C00090000 | 2024-04-22 9:51AM EDT | 90.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB250321C00100000 | 2024-05-28 3:54PM EDT | 100.00 | 12.60 | 8.95 | 18.95 | 0.00 | - | 1 | 7 | 44.26% |
| XHB250321C00105000 | 2024-05-29 10:20AM EDT | 105.00 | 9.05 | 6.55 | 16.55 | 0.00 | - | - | 21 | 43.83% |
| XHB250321C00110000 | 2024-05-29 9:45AM EDT | 110.00 | 6.90 | 3.65 | 13.65 | 0.00 | - | 5 | 6 | 41.46% |
| XHB250321C00115000 | 2024-05-03 3:21PM EDT | 115.00 | 5.85 | 2.10 | 12.10 | -1.15 | -16.43% | 25 | 97 | 42.10% |
| XHB250321C00120000 | 2024-05-22 1:49PM EDT | 120.00 | 4.40 | 1.15 | 11.15 | 0.00 | - | 1 | 19 | 43.79% |
| XHB250321C00125000 | 2024-04-19 11:29AM EDT | 125.00 | 3.00 | 0.05 | 10.05 | 0.00 | - | 15 | 15 | 44.62% |
| XHB250321C00165000 | 2024-04-08 3:44PM EDT | 165.00 | 0.29 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 50.56% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250321P00065000 | 2024-05-02 2:48PM EDT | 65.00 | 0.68 | 0.00 | 9.60 | 0.00 | - | - | 1 | 62.02% |
| XHB250321P00070000 | 2024-05-14 11:57AM EDT | 70.00 | 0.82 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 55.16% |
| XHB250321P00075000 | 2024-05-15 9:39AM EDT | 75.00 | 0.97 | 0.00 | 9.60 | 0.00 | - | 2 | 93 | 68.07% |
| XHB250321P00080000 | 2024-05-15 9:39AM EDT | 80.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 2 | 74 | 60.57% |
| XHB250321P00085000 | 2024-05-15 3:43PM EDT | 85.00 | 1.85 | 0.00 | 9.60 | 0.00 | - | 2 | 739 | 53.42% |
| XHB250321P00090000 | 2024-05-06 1:00PM EDT | 90.00 | 3.40 | 0.35 | 10.35 | 0.00 | - | 11 | 42 | 48.87% |
| XHB250321P00095000 | 2024-04-22 10:21AM EDT | 95.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XHB250321P00100000 | 2024-05-30 2:10PM EDT | 100.00 | 6.35 | 1.00 | 11.00 | 0.00 | - | 1 | 64 | 36.88% |
| XHB250321P00105000 | 2024-05-17 3:19PM EDT | 105.00 | 7.24 | 2.90 | 12.90 | 0.00 | - | 1 | 6 | 34.82% |
| XHB250321P00110000 | 2024-05-30 12:26PM EDT | 110.00 | 10.88 | 6.20 | 16.20 | 0.00 | - | 1 | 3 | 35.77% |
| XHB250321P00115000 | 2024-04-19 10:25AM EDT | 115.00 | 16.90 | 10.40 | 17.25 | 0.00 | - | 1 | 2 | 29.97% |
| XHB250321P00140000 | 2024-05-02 1:01PM EDT | 140.00 | 37.32 | 29.55 | 39.55 | 0.00 | - | 1 | 2 | 38.73% |
© 2024 Yahoo. All rights reserved.