SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607C00090000 | 2024-06-06 3:19PM EDT | 90.00 | 12.77 | 11.75 | 12.00 | 0.00 | - | 1 | 1 | 162.89% |
| XHB240607C00092000 | 2024-06-03 2:39PM EDT | 92.00 | 12.11 | 9.75 | 9.90 | 0.00 | - | 1 | 0 | 133.20% |
| XHB240607C00093000 | 2024-06-03 2:52PM EDT | 93.00 | 11.05 | 8.75 | 8.95 | 0.00 | - | 1 | 0 | 125.00% |
| XHB240607C00094000 | 2024-06-06 2:27PM EDT | 94.00 | 8.72 | 7.75 | 7.90 | 0.00 | - | 1 | 1 | 110.55% |
| XHB240607C00095000 | 2024-06-03 10:06AM EDT | 95.00 | 9.94 | 6.75 | 6.95 | 0.00 | - | 2 | 2 | 101.76% |
| XHB240607C00097500 | 2024-05-24 1:39PM EDT | 97.50 | 7.97 | 4.30 | 4.45 | 0.00 | - | 1 | 1 | 74.02% |
| XHB240607C00100000 | 2024-06-05 11:20AM EDT | 100.00 | 3.25 | 1.87 | 2.00 | 0.00 | - | 20 | 10 | 48.15% |
| XHB240607C00100500 | 2024-05-17 2:51PM EDT | 100.50 | 7.06 | 1.43 | 1.55 | 0.00 | - | 3 | 0 | 42.77% |
| XHB240607C00101000 | 2024-06-04 1:45PM EDT | 101.00 | 1.63 | - | - | 0.00 | - | - | - | 0.00% |
| XHB240607C00102000 | 2024-06-05 10:32AM EDT | 102.00 | 1.34 | 0.44 | 0.52 | 0.00 | - | 2 | 38 | 33.20% |
| XHB240607C00102500 | 2024-06-06 2:07PM EDT | 102.50 | 0.97 | 0.26 | 0.29 | 0.00 | - | 2 | 4 | 30.27% |
| XHB240607C00103000 | 2024-06-07 10:44AM EDT | 103.00 | 0.15 | 0.13 | 0.17 | -0.62 | -80.52% | 2 | 60 | 30.08% |
| XHB240607C00103500 | 2024-06-05 3:56PM EDT | 103.50 | 1.29 | 0.05 | 0.09 | 0.00 | - | 131 | 202 | 29.69% |
| XHB240607C00104000 | 2024-06-07 10:24AM EDT | 104.00 | 0.05 | 0.01 | 0.05 | -0.31 | -86.11% | 9 | 88 | 30.27% |
| XHB240607C00104500 | 2024-06-07 9:37AM EDT | 104.50 | 0.04 | 0.00 | 0.09 | -0.21 | -84.00% | 12 | 177 | 40.23% |
| XHB240607C00105000 | 2024-06-07 9:38AM EDT | 105.00 | 0.06 | 0.01 | 0.10 | -0.14 | -70.00% | 11 | 222 | 46.29% |
| XHB240607C00105500 | 2024-06-06 11:45AM EDT | 105.50 | 0.04 | 0.02 | 0.10 | -0.23 | -85.19% | 6 | 136 | 51.17% |
| XHB240607C00106000 | 2024-06-06 3:59PM EDT | 106.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 79 | 81.84% |
| XHB240607C00106500 | 2024-06-06 1:44PM EDT | 106.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 52.34% |
| XHB240607C00107000 | 2024-06-06 3:59PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 25.00% |
| XHB240607C00107500 | 2024-06-04 10:05AM EDT | 107.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| XHB240607C00108000 | 2024-06-06 9:41AM EDT | 108.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 64.84% |
| XHB240607C00108500 | 2024-06-04 10:00AM EDT | 108.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 68.75% |
| XHB240607C00109000 | 2024-06-04 9:50AM EDT | 109.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 200 | 72.66% |
| XHB240607C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 80.47% |
| XHB240607C00111000 | 2024-05-30 10:31AM EDT | 111.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 87.50% |
| XHB240607C00111500 | 2024-06-04 10:47AM EDT | 111.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 91.41% |
| XHB240607C00112000 | 2024-05-23 11:24AM EDT | 112.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 103 | 76.56% |
| XHB240607C00114000 | 2024-05-17 12:20PM EDT | 114.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 109.38% |
| XHB240607C00115000 | 2024-05-23 9:33AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 172.07% |
| XHB240607C00116000 | 2024-04-30 1:20PM EDT | 116.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 0 | 331.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607P00060000 | 2024-06-04 10:36AM EDT | 60.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| XHB240607P00085000 | 2024-05-01 12:19PM EDT | 85.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 10 | 420.02% |
| XHB240607P00090000 | 2024-06-05 10:34AM EDT | 90.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 26 | 117.97% |
| XHB240607P00093000 | 2024-06-03 9:47AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| XHB240607P00094000 | 2024-06-06 3:03PM EDT | 94.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 42 | 79.69% |
| XHB240607P00095000 | 2024-06-06 3:02PM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 70.70% |
| XHB240607P00095500 | 2024-06-06 3:02PM EDT | 95.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 66.02% |
| XHB240607P00096000 | 2024-06-06 2:56PM EDT | 96.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 61.33% |
| XHB240607P00096500 | 2024-06-06 2:10PM EDT | 96.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 56.64% |
| XHB240607P00097000 | 2024-06-04 10:48AM EDT | 97.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 25 | 63 | 51.95% |
| XHB240607P00097500 | 2024-06-04 1:46PM EDT | 97.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 4 | 3 | 55.08% |
| XHB240607P00098000 | 2024-06-07 9:54AM EDT | 98.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 5 | 11 | 44.14% |
| XHB240607P00098500 | 2024-06-04 1:46PM EDT | 98.50 | 0.21 | 0.01 | 0.06 | 0.00 | - | 5 | 12 | 39.26% |
| XHB240607P00099000 | 2024-06-06 11:43AM EDT | 99.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 101 | 34.18% |
| XHB240607P00099500 | 2024-06-07 9:34AM EDT | 99.50 | 0.27 | 0.03 | 0.09 | +0.15 | +125.00% | 1 | 7 | 32.42% |
| XHB240607P00100000 | 2024-06-07 9:44AM EDT | 100.00 | 0.12 | 0.07 | 0.10 | -2.18 | -94.78% | 6 | 69 | 27.54% |
| XHB240607P00100500 | 2024-06-06 1:22PM EDT | 100.50 | 0.25 | 0.12 | 0.15 | 0.00 | - | 1 | 21 | 24.81% |
| XHB240607P00101000 | 2024-06-07 10:01AM EDT | 101.00 | 0.43 | 0.21 | 0.26 | +0.09 | +26.47% | 22 | 382 | 23.63% |
| XHB240607P00101500 | 2024-06-07 9:55AM EDT | 101.50 | 0.61 | 0.37 | 0.42 | -1.93 | -75.98% | 6 | 36 | 21.88% |
| XHB240607P00102000 | 2024-06-07 9:54AM EDT | 102.00 | 0.84 | 0.57 | 0.66 | +0.25 | +42.37% | 5 | 155 | 19.92% |
| XHB240607P00102500 | 2024-06-07 9:55AM EDT | 102.50 | 1.24 | 0.90 | 0.96 | +0.45 | +56.96% | 6 | 62 | 14.84% |
| XHB240607P00103000 | 2024-06-07 10:39AM EDT | 103.00 | 1.40 | 1.23 | 1.34 | +0.44 | +45.83% | 1 | 265 | 0.00% |
| XHB240607P00103500 | 2024-06-06 2:21PM EDT | 103.50 | 1.43 | 1.67 | 1.81 | 0.00 | - | 4 | 784 | 0.00% |
| XHB240607P00104000 | 2024-06-06 2:08PM EDT | 104.00 | 1.85 | 2.13 | 2.28 | 0.00 | - | 2 | 127 | 0.00% |
| XHB240607P00104500 | 2024-06-06 12:28PM EDT | 104.50 | 1.79 | 2.58 | 2.77 | 0.00 | - | 1 | 433 | 0.00% |
| XHB240607P00105000 | 2024-06-05 2:05PM EDT | 105.00 | 1.80 | 3.05 | 3.25 | 0.00 | - | 4 | 1,005 | 0.00% |
| XHB240607P00105500 | 2024-06-06 3:27PM EDT | 105.50 | 2.94 | 3.60 | 3.80 | 0.00 | - | 1 | 33 | 0.00% |
| XHB240607P00106000 | 2024-06-05 9:58AM EDT | 106.00 | 4.58 | 4.00 | 4.20 | +0.47 | +11.44% | 4 | 67 | 0.00% |
| XHB240607P00106500 | 2024-06-04 12:21PM EDT | 106.50 | 4.30 | 4.55 | 4.75 | 0.00 | - | 8 | 0 | 0.00% |
| XHB240607P00107000 | 2024-06-04 3:58PM EDT | 107.00 | 5.20 | 4.00 | 7.00 | 0.00 | - | 24 | 11 | 63.67% |
| XHB240607P00108000 | 2024-06-05 9:58AM EDT | 108.00 | 6.06 | 5.20 | 8.05 | 0.00 | - | 10 | 0 | 88.87% |
| XHB240607P00109000 | 2024-06-04 3:38PM EDT | 109.00 | 7.28 | 6.75 | 9.05 | 0.00 | - | 5 | 0 | 124.61% |
| XHB240607P00109500 | 2024-06-04 9:47AM EDT | 109.50 | 5.80 | 6.70 | 9.55 | 0.00 | - | 2 | 0 | 103.32% |
| XHB240607P00110000 | 2024-05-10 11:21AM EDT | 110.00 | 3.85 | 7.20 | 10.05 | 0.00 | - | 18 | 0 | 107.81% |
| XHB240607P00111000 | 2024-05-15 10:53AM EDT | 111.00 | 2.89 | 8.20 | 11.05 | 0.00 | - | - | 0 | 116.99% |
| XHB240607P00112000 | 2024-05-15 9:58AM EDT | 112.00 | 3.74 | 9.00 | 12.05 | 0.00 | - | - | 0 | 110.16% |
© 2024 Yahoo. All rights reserved.