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:105.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240621C00105000 | 2024-06-14 3:00PM EDT | 2024-06-21 | 0.84 | 0.00 | 3.50 | -1.08 | -56.25% | 131 | 9,464 | 69.04% |
| XHB240628C00105000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 1.35 | 0.05 | 4.55 | -0.33 | -19.64% | 7 | 24 | 61.74% |
| XHB240712C00105000 | 2024-06-14 10:49AM EDT | 2024-07-12 | 1.86 | 0.44 | 4.90 | -0.90 | -32.61% | 8 | 9 | 46.70% |
| XHB240719C00105000 | 2024-06-13 3:47PM EDT | 2024-07-19 | 3.58 | 2.43 | 2.87 | 0.00 | - | 161 | 293 | 25.97% |
| XHB240726C00105000 | 2024-06-13 2:46PM EDT | 2024-07-26 | 3.70 | 1.12 | 5.65 | 0.00 | - | 11 | 1 | 43.47% |
| XHB240802C00105000 | 2024-06-13 9:32AM EDT | 2024-08-02 | 3.95 | 1.30 | 5.85 | 0.00 | - | 1 | 1 | 41.55% |
| XHB240920C00105000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 5.53 | 2.99 | 7.50 | 0.00 | - | 1 | 1,015 | 37.06% |
| XHB241220C00105000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 7.62 | 5.60 | 10.10 | -0.33 | -4.15% | 1 | 23 | 35.41% |
| XHB250117C00105000 | 2024-06-11 3:02PM EDT | 2025-01-17 | 6.85 | 5.75 | 10.40 | 0.00 | - | 5 | 211 | 33.99% |
| XHB250321C00105000 | 2024-05-29 10:20AM EDT | 2025-03-21 | 9.05 | 4.55 | 14.55 | 0.00 | - | - | 21 | 41.44% |
| XHB260116C00105000 | 2024-06-05 11:57AM EDT | 2026-01-16 | 14.20 | 10.70 | 20.70 | 0.00 | - | 1 | 12 | 40.74% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240621P00105000 | 2024-06-14 12:11PM EDT | 2024-06-21 | 2.22 | 0.40 | 2.75 | +1.30 | +141.30% | 4 | 2,204 | 38.26% |
| XHB240628P00105000 | 2024-06-14 2:40PM EDT | 2024-06-28 | 2.42 | 0.56 | 4.80 | +0.39 | +19.21% | 2 | 35 | 52.39% |
| XHB240705P00105000 | 2024-06-12 9:30AM EDT | 2024-07-05 | 2.34 | 0.91 | 4.95 | 0.00 | - | 1 | 82 | 44.29% |
| XHB240712P00105000 | 2024-06-13 10:48AM EDT | 2024-07-12 | 2.92 | 1.24 | 5.35 | 0.00 | - | 4 | 4 | 41.85% |
| XHB240719P00105000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 3.70 | 2.99 | 3.95 | +1.30 | +54.17% | 6 | 1,100 | 26.51% |
| XHB240726P00105000 | 2024-06-14 1:42PM EDT | 2024-07-26 | 3.84 | 1.69 | 5.85 | +1.18 | +44.36% | 1 | 1 | 37.72% |
| XHB240920P00105000 | 2024-06-13 12:08PM EDT | 2024-09-20 | 4.75 | 3.50 | 5.30 | 0.00 | - | 2 | 692 | 22.14% |
| XHB241220P00105000 | 2024-06-14 2:00PM EDT | 2024-12-20 | 7.08 | 4.85 | 9.20 | +1.08 | +18.00% | 3 | 155 | 29.02% |
| XHB250117P00105000 | 2024-06-10 10:10AM EDT | 2025-01-17 | 8.08 | 5.20 | 9.55 | 0.00 | - | 3 | 176 | 28.18% |
| XHB250321P00105000 | 2024-05-17 3:19PM EDT | 2025-03-21 | 7.24 | 5.60 | 10.45 | 0.00 | - | 1 | 6 | 27.29% |
| XHB260116P00105000 | 2024-05-15 3:40PM EDT | 2026-01-16 | 9.85 | 8.15 | 18.15 | 0.00 | - | 1 | 3 | 33.81% |
© 2024 Yahoo. All rights reserved.