SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607C00100000 | 2024-05-15 10:01AM EDT | 2024-06-07 | 9.59 | 3.45 | 8.10 | 0.00 | - | - | 10 | 88.43% |
| XHB240621C00100000 | 2024-05-28 3:46PM EDT | 2024-06-21 | 5.70 | 3.75 | 8.50 | +0.75 | +15.15% | 5 | 6,926 | 55.47% |
| XHB240719C00100000 | 2024-05-28 1:02PM EDT | 2024-07-19 | 6.35 | 5.00 | 9.70 | 0.00 | - | 5 | 8 | 44.84% |
| XHB240920C00100000 | 2024-05-31 4:00PM EDT | 2024-09-20 | 9.11 | 6.50 | 11.50 | -2.89 | -24.08% | 3 | 210 | 37.94% |
| XHB241220C00100000 | 2024-05-22 3:00PM EDT | 2024-12-20 | 11.12 | 9.05 | 13.55 | 0.00 | - | 8 | 67 | 35.11% |
| XHB250117C00100000 | 2024-05-28 3:49PM EDT | 2025-01-17 | 11.10 | 9.65 | 14.65 | 0.00 | - | 1 | 965 | 36.38% |
| XHB250321C00100000 | 2024-05-28 3:54PM EDT | 2025-03-21 | 12.60 | 8.95 | 18.95 | 0.00 | - | 1 | 7 | 44.26% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 17.50 | 17.85 | 27.85 | 0.00 | - | 3 | 23 | 48.80% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607P00100000 | 2024-05-31 2:10PM EDT | 2024-06-07 | 0.31 | 0.00 | 4.80 | -0.23 | -42.59% | 18 | 22 | 80.62% |
| XHB240614P00100000 | 2024-05-31 9:38AM EDT | 2024-06-14 | 0.63 | 0.07 | 4.80 | -0.27 | -30.00% | 2 | 57 | 57.50% |
| XHB240621P00100000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.67 | 0.30 | 1.15 | -0.36 | -34.95% | 6,683 | 9,551 | 31.64% |
| XHB240628P00100000 | 2024-05-29 12:43PM EDT | 2024-06-28 | 1.72 | 0.08 | 4.85 | 0.00 | - | 11 | 17 | 63.50% |
| XHB240705P00100000 | 2024-05-29 4:00PM EDT | 2024-07-05 | 1.83 | 0.07 | 4.75 | 0.00 | - | 5 | 10 | 55.97% |
| XHB240719P00100000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 1.48 | 1.20 | 5.00 | -0.42 | -22.11% | 317 | 447 | 49.05% |
| XHB240920P00100000 | 2024-05-31 10:05AM EDT | 2024-09-20 | 2.92 | 0.45 | 5.25 | -0.49 | -14.37% | 26 | 513 | 33.60% |
| XHB241220P00100000 | 2024-05-29 9:37AM EDT | 2024-12-20 | 5.44 | 2.60 | 7.15 | 0.00 | - | 3 | 442 | 31.42% |
| XHB250117P00100000 | 2024-05-30 3:04PM EDT | 2025-01-17 | 5.44 | 2.46 | 7.05 | 0.00 | - | 1 | 449 | 29.13% |
| XHB250321P00100000 | 2024-05-30 2:10PM EDT | 2025-03-21 | 6.35 | 1.00 | 11.00 | 0.00 | - | 1 | 64 | 36.88% |
| XHB260116P00100000 | 2024-05-30 3:24PM EDT | 2026-01-16 | 9.55 | 0.28 | 10.25 | 0.00 | - | 2 | 687 | 24.46% |
© 2024 Yahoo. All rights reserved.