SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB260116C00035000 | 2024-05-20 11:30AM EDT | 35.00 | 72.89 | 69.15 | 70.05 | 0.00 | - | 1 | 1 | 52.20% |
| XHB260116C00045000 | 2024-04-10 10:00AM EDT | 45.00 | 61.60 | 60.50 | 65.50 | 0.00 | - | - | 1 | 62.35% |
| XHB260116C00050000 | 2024-01-05 12:34PM EDT | 50.00 | 46.00 | 43.80 | 53.80 | 0.00 | - | 1 | 1 | 0.00% |
| XHB260116C00055000 | 2024-04-19 9:49AM EDT | 55.00 | 48.80 | 48.70 | 58.70 | 0.00 | - | 2 | 2 | 53.10% |
| XHB260116C00060000 | 2024-04-22 12:57PM EDT | 60.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XHB260116C00065000 | 2024-02-13 10:45AM EDT | 65.00 | 36.97 | 39.05 | 49.05 | 0.00 | - | 19 | 30 | 60.31% |
| XHB260116C00070000 | 2024-04-17 9:47AM EDT | 70.00 | 37.60 | 35.95 | 45.95 | 0.00 | - | 5 | 35 | 59.69% |
| XHB260116C00073000 | 2024-05-07 1:04PM EDT | 73.00 | 38.60 | 32.00 | 42.00 | 0.00 | - | 1 | 2 | 53.35% |
| XHB260116C00074000 | 2024-02-27 11:55AM EDT | 74.00 | 34.77 | 42.35 | 45.50 | 0.00 | - | 2 | 16 | 60.13% |
| XHB260116C00075000 | 2024-02-12 2:34PM EDT | 75.00 | 32.44 | 33.00 | 43.00 | 0.00 | - | 25 | 49 | 59.06% |
| XHB260116C00076000 | 2023-12-19 1:57PM EDT | 76.00 | 27.53 | 19.50 | 29.50 | 0.00 | - | 20 | 20 | 20.48% |
| XHB260116C00077000 | 2024-02-26 10:57AM EDT | 77.00 | 32.20 | 39.05 | 39.85 | 0.00 | - | 1 | 23 | 52.55% |
| XHB260116C00078000 | 2023-12-26 4:56PM EDT | 78.00 | 27.79 | 21.05 | 31.05 | 0.00 | - | 12 | 6 | 31.45% |
| XHB260116C00079000 | 2024-02-12 4:08PM EDT | 79.00 | 29.48 | 26.25 | 36.25 | 0.00 | - | 32 | 10 | 47.18% |
| XHB260116C00080000 | 2024-04-10 9:30AM EDT | 80.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XHB260116C00081000 | 2024-03-01 2:15PM EDT | 81.00 | 31.00 | 35.85 | 40.00 | 0.00 | - | 32 | 32 | 54.07% |
| XHB260116C00082000 | 2024-03-15 12:22PM EDT | 82.00 | 31.58 | 21.95 | 31.95 | 0.00 | - | 25 | 25 | 40.69% |
| XHB260116C00083000 | 2024-03-19 11:05AM EDT | 83.00 | 30.67 | 25.35 | 28.30 | 0.00 | - | 32 | 32 | 33.06% |
| XHB260116C00084000 | 2024-04-10 11:11AM EDT | 84.00 | 30.50 | 29.50 | 33.00 | 0.00 | - | - | 1 | 45.95% |
| XHB260116C00085000 | 2024-03-20 2:56PM EDT | 85.00 | 31.82 | 22.50 | 32.50 | 0.00 | - | 57 | 46 | 46.03% |
| XHB260116C00087000 | 2024-04-01 12:59PM EDT | 87.00 | 32.52 | 25.90 | 27.10 | 0.00 | - | 33 | 58 | 35.97% |
| XHB260116C00088000 | 2023-12-22 3:26PM EDT | 88.00 | 20.95 | 12.90 | 22.90 | 0.00 | - | 1 | 3 | 27.52% |
| XHB260116C00089000 | 2024-04-01 10:02AM EDT | 89.00 | 31.74 | 22.85 | 23.95 | 0.00 | - | 8 | 17 | 31.36% |
| XHB260116C00090000 | 2024-04-25 3:06PM EDT | 90.00 | 23.47 | 20.35 | 30.00 | 0.00 | - | 10 | 53 | 46.09% |
| XHB260116C00092000 | 2024-04-01 10:02AM EDT | 92.00 | 29.70 | 21.10 | 22.00 | 0.00 | - | - | 8 | 30.81% |
| XHB260116C00093000 | 2023-11-10 2:15PM EDT | 93.00 | 7.50 | 8.30 | 17.80 | 0.00 | - | 18 | 0 | 22.85% |
| XHB260116C00094000 | 2024-06-10 10:07AM EDT | 94.00 | 19.60 | 20.45 | 22.00 | 0.00 | - | 2 | 65 | 33.10% |
| XHB260116C00095000 | 2024-05-23 11:26AM EDT | 95.00 | 20.90 | 19.80 | 21.35 | 0.00 | - | 5 | 80 | 32.81% |
| XHB260116C00100000 | 2024-06-11 1:52PM EDT | 100.00 | 15.85 | 16.95 | 18.50 | 0.00 | - | 2 | 23 | 31.93% |
| XHB260116C00105000 | 2024-06-05 11:57AM EDT | 105.00 | 14.20 | 14.20 | 15.80 | 0.00 | - | 1 | 12 | 30.94% |
| XHB260116C00110000 | 2024-06-12 10:08AM EDT | 110.00 | 13.82 | 11.90 | 13.30 | 0.00 | - | 20 | 28 | 29.91% |
| XHB260116C00115000 | 2024-05-21 3:35PM EDT | 115.00 | 12.20 | 9.80 | 11.15 | 0.00 | - | 1 | 12 | 29.13% |
| XHB260116C00120000 | 2024-03-14 2:08PM EDT | 120.00 | 10.30 | 5.25 | 14.85 | 0.00 | - | 2 | 10 | 39.20% |
| XHB260116C00130000 | 2024-06-11 3:56PM EDT | 130.00 | 4.70 | 4.90 | 6.15 | 0.00 | - | 10 | 51 | 27.08% |
| XHB260116C00135000 | 2024-06-11 1:11PM EDT | 135.00 | 3.65 | 3.80 | 4.95 | 0.00 | - | 1 | 25 | 26.53% |
| XHB260116C00140000 | 2024-06-12 10:08AM EDT | 140.00 | 3.74 | 2.72 | 3.90 | 0.00 | - | 20 | 54 | 25.90% |
| XHB260116C00145000 | 2024-03-20 3:32PM EDT | 145.00 | 4.65 | 1.10 | 11.10 | 0.00 | - | 1 | 0 | 43.52% |
| XHB260116C00155000 | 2024-03-28 2:23PM EDT | 155.00 | 3.46 | 0.00 | 10.00 | 0.00 | - | 1 | 34 | 44.87% |
| XHB260116C00160000 | 2024-04-02 10:22AM EDT | 160.00 | 2.29 | 1.15 | 1.62 | 0.00 | - | 1 | 1 | 25.04% |
| XHB260116C00165000 | 2024-06-06 3:18PM EDT | 165.00 | 0.94 | 0.58 | 1.20 | 0.00 | - | 30 | 33 | 24.46% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB260116P00035000 | 2024-06-05 12:55PM EDT | 35.00 | 0.21 | 0.00 | 0.54 | 0.00 | - | 1 | 11 | 48.80% |
| XHB260116P00040000 | 2024-06-05 12:54PM EDT | 40.00 | 0.31 | 0.05 | 0.63 | 0.00 | - | 1 | 158 | 44.58% |
| XHB260116P00045000 | 2024-03-04 3:58PM EDT | 45.00 | 0.57 | 0.03 | 0.70 | 0.00 | - | 100 | 106 | 40.45% |
| XHB260116P00050000 | 2024-05-15 9:46AM EDT | 50.00 | 0.67 | 0.30 | 1.16 | 0.00 | - | 2 | 9 | 40.19% |
| XHB260116P00055000 | 2024-05-15 9:46AM EDT | 55.00 | 0.84 | 0.50 | 1.40 | 0.00 | - | 2 | 10 | 37.40% |
| XHB260116P00060000 | 2024-06-11 11:16AM EDT | 60.00 | 1.38 | 0.89 | 1.56 | 0.00 | - | 11 | 552 | 34.11% |
| XHB260116P00065000 | 2024-02-21 10:30AM EDT | 65.00 | 3.16 | 0.04 | 2.35 | 0.00 | - | 5 | 10 | 33.97% |
| XHB260116P00070000 | 2024-05-22 1:37PM EDT | 70.00 | 2.22 | 1.82 | 2.50 | 0.00 | - | 8 | 213 | 30.48% |
| XHB260116P00074000 | 2024-05-15 2:41PM EDT | 74.00 | 2.49 | 0.00 | 4.40 | 0.00 | - | 14 | 106 | 33.87% |
| XHB260116P00075000 | 2024-05-22 1:37PM EDT | 75.00 | 2.82 | 2.43 | 3.25 | 0.00 | - | 1 | 43 | 29.22% |
| XHB260116P00077000 | 2024-02-22 10:48AM EDT | 77.00 | 4.19 | 1.98 | 3.20 | 0.00 | - | 1 | 5 | 27.44% |
| XHB260116P00080000 | 2024-04-15 12:33PM EDT | 80.00 | 4.15 | 0.20 | 10.00 | 0.00 | - | 3 | 30 | 43.65% |
| XHB260116P00081000 | 2024-03-18 2:03PM EDT | 81.00 | 4.30 | 0.15 | 10.05 | 0.00 | - | 2 | 11 | 42.72% |
| XHB260116P00084000 | 2024-05-30 11:06AM EDT | 84.00 | 4.70 | 4.15 | 5.00 | 0.00 | - | 5 | 5 | 26.98% |
| XHB260116P00085000 | 2024-05-30 10:59AM EDT | 85.00 | 4.95 | 4.35 | 5.25 | 0.00 | - | 9 | 39 | 26.78% |
| XHB260116P00086000 | 2024-05-30 11:09AM EDT | 86.00 | 5.15 | 4.65 | 5.50 | 0.00 | - | 40 | 41 | 26.56% |
| XHB260116P00087000 | 2024-05-30 11:05AM EDT | 87.00 | 5.40 | 4.85 | 5.75 | 0.00 | - | 48 | 48 | 26.33% |
| XHB260116P00088000 | 2024-05-30 11:07AM EDT | 88.00 | 5.65 | 5.10 | 5.95 | 0.00 | - | 20 | 21 | 25.94% |
| XHB260116P00089000 | 2024-05-30 11:06AM EDT | 89.00 | 5.90 | 5.40 | 6.35 | 0.00 | - | 80 | 80 | 26.02% |
| XHB260116P00090000 | 2024-06-14 1:24PM EDT | 90.00 | 6.35 | 5.65 | 6.55 | 0.00 | - | 1 | 263 | 25.60% |
| XHB260116P00092000 | 2024-05-30 11:05AM EDT | 92.00 | 6.80 | 6.25 | 7.10 | 0.00 | - | 10 | 10 | 25.06% |
| XHB260116P00093000 | 2024-06-17 12:47PM EDT | 93.00 | 6.90 | 6.55 | 7.40 | 0.00 | - | 2 | 2 | 24.82% |
| XHB260116P00094000 | 2024-03-01 12:48PM EDT | 94.00 | 8.07 | 4.85 | 6.50 | 0.00 | - | 1 | 1 | 21.96% |
| XHB260116P00095000 | 2024-06-12 10:08AM EDT | 95.00 | 7.02 | 7.15 | 8.20 | 0.00 | - | 40 | 61 | 24.69% |
| XHB260116P00100000 | 2024-06-11 3:21PM EDT | 100.00 | 10.20 | 9.00 | 9.85 | 0.00 | - | 12 | 707 | 23.25% |
| XHB260116P00105000 | 2024-05-15 3:40PM EDT | 105.00 | 9.85 | 8.15 | 18.15 | 0.00 | - | 1 | 3 | 34.14% |
| XHB260116P00110000 | 2024-06-11 1:52PM EDT | 110.00 | 15.15 | 13.30 | 14.40 | 0.00 | - | 1 | 27 | 21.12% |
| XHB260116P00120000 | 2024-05-13 10:11AM EDT | 120.00 | 17.70 | 16.15 | 26.15 | 0.00 | - | 10 | 0 | 30.74% |
| XHB260116P00125000 | 2024-03-22 10:06AM EDT | 125.00 | 19.68 | 21.40 | 31.40 | 0.00 | - | 15 | 15 | 33.90% |
| XHB260116P00130000 | 2024-02-29 2:08PM EDT | 130.00 | 27.97 | 20.60 | 23.45 | 0.00 | - | 2 | 2 | 0.00% |
| XHB260116P00135000 | 2024-02-06 12:04PM EDT | 135.00 | 40.05 | 22.70 | 32.70 | 0.00 | - | 2 | 0 | 18.95% |
| XHB260116P00140000 | 2024-06-10 12:49PM EDT | 140.00 | 38.05 | 34.95 | 36.10 | 0.00 | - | 28 | 28 | 13.90% |
| XHB260116P00145000 | 2024-06-13 12:55PM EDT | 145.00 | 40.05 | 40.05 | 40.70 | 0.00 | - | 23 | 227 | 8.20% |
| XHB260116P00150000 | 2024-06-14 1:00PM EDT | 150.00 | 46.55 | 45.20 | 45.65 | 0.00 | - | 24 | 152 | 0.00% |
| XHB260116P00155000 | 2024-04-10 9:57AM EDT | 155.00 | 49.70 | 45.00 | 50.00 | 0.00 | - | 2 | 61 | 0.00% |
| XHB260116P00160000 | 2024-03-20 12:21PM EDT | 160.00 | 53.15 | 54.35 | 64.35 | 0.00 | - | 1 | 0 | 43.65% |
© 2024 Yahoo. All rights reserved.