Canada markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.99-1.74 (-1.65%)
At close: 04:00PM EDT
103.99 0.00 (0.00%)
After hours: 07:27PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XHB240621C001050002024-06-14 3:00PM EDT2024-06-210.840.003.50-1.08-56.25%1319,46469.04%
XHB240628C001050002024-06-14 3:41PM EDT2024-06-281.350.054.55-0.33-19.64%72461.74%
XHB240712C001050002024-06-14 10:49AM EDT2024-07-121.860.444.90-0.90-32.61%8946.70%
XHB240719C001050002024-06-13 3:47PM EDT2024-07-193.582.432.870.00-16129325.97%
XHB240726C001050002024-06-13 2:46PM EDT2024-07-263.701.125.650.00-11143.47%
XHB240802C001050002024-06-13 9:32AM EDT2024-08-023.951.305.850.00-1141.55%
XHB240920C001050002024-06-13 11:56AM EDT2024-09-205.532.997.500.00-11,01537.06%
XHB241220C001050002024-06-14 3:36PM EDT2024-12-207.625.6010.10-0.33-4.15%12335.41%
XHB250117C001050002024-06-11 3:02PM EDT2025-01-176.855.7510.400.00-521133.99%
XHB250321C001050002024-05-29 10:20AM EDT2025-03-219.054.5514.550.00--2141.44%
XHB260116C001050002024-06-05 11:57AM EDT2026-01-1614.2010.7020.700.00-11240.74%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XHB240621P001050002024-06-14 12:11PM EDT2024-06-212.220.402.75+1.30+141.30%42,20438.26%
XHB240628P001050002024-06-14 2:40PM EDT2024-06-282.420.564.80+0.39+19.21%23552.39%
XHB240705P001050002024-06-12 9:30AM EDT2024-07-052.340.914.950.00-18244.29%
XHB240712P001050002024-06-13 10:48AM EDT2024-07-122.921.245.350.00-4441.85%
XHB240719P001050002024-06-13 3:59PM EDT2024-07-193.702.993.95+1.30+54.17%61,10026.51%
XHB240726P001050002024-06-14 1:42PM EDT2024-07-263.841.695.85+1.18+44.36%1137.72%
XHB240920P001050002024-06-13 12:08PM EDT2024-09-204.753.505.300.00-269222.14%
XHB241220P001050002024-06-14 2:00PM EDT2024-12-207.084.859.20+1.08+18.00%315529.02%
XHB250117P001050002024-06-10 10:10AM EDT2025-01-178.085.209.550.00-317628.18%
XHB250321P001050002024-05-17 3:19PM EDT2025-03-217.245.6010.450.00-1627.29%
XHB260116P001050002024-05-15 3:40PM EDT2026-01-169.858.1518.150.00-1333.81%