SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:110.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607C00110000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 76.56% |
| XHB240614C00110000 | 2024-06-06 3:57PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.10 | 0.00 | - | 100 | 108 | 30.66% |
| XHB240621C00110000 | 2024-06-07 9:30AM EDT | 2024-06-21 | 0.07 | 0.08 | 0.10 | -0.14 | -66.67% | 10 | 1,021 | 22.46% |
| XHB240628C00110000 | 2024-06-05 2:15PM EDT | 2024-06-28 | 0.52 | 0.16 | 0.22 | 0.00 | - | 17 | 16 | 22.12% |
| XHB240705C00110000 | 2024-05-30 2:30PM EDT | 2024-07-05 | 0.86 | 0.27 | 0.33 | 0.00 | - | 50 | 52 | 21.44% |
| XHB240719C00110000 | 2024-06-07 12:06PM EDT | 2024-07-19 | 0.60 | 0.61 | 0.66 | -0.25 | -29.41% | 6 | 350 | 21.80% |
| XHB240920C00110000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 2.10 | 2.14 | 2.26 | -1.05 | -33.33% | 1 | 9,085 | 23.33% |
| XHB241220C00110000 | 2024-06-05 12:37PM EDT | 2024-12-20 | 5.20 | 4.35 | 4.55 | 0.00 | - | 2 | 83 | 25.44% |
| XHB250117C00110000 | 2024-06-06 11:47AM EDT | 2025-01-17 | 5.60 | 4.80 | 5.05 | 0.00 | - | 1 | 423 | 25.43% |
| XHB250321C00110000 | 2024-05-29 9:45AM EDT | 2025-03-21 | 6.90 | 6.05 | 6.45 | 0.00 | - | 5 | 6 | 26.46% |
| XHB260116C00110000 | 2024-06-05 3:08PM EDT | 2026-01-16 | 12.40 | 10.95 | 11.85 | 0.00 | - | 20 | 17 | 29.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607P00110000 | 2024-05-10 11:21AM EDT | 2024-06-07 | 3.85 | 7.80 | 8.10 | 0.00 | - | 18 | 0 | 60.94% |
| XHB240614P00110000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 2.61 | 7.80 | 8.05 | 0.00 | - | - | 0 | 31.35% |
| XHB240621P00110000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 6.07 | 7.80 | 8.00 | 0.00 | - | 1 | 169 | 20.41% |
| XHB240628P00110000 | 2024-05-22 2:29PM EDT | 2024-06-28 | 6.05 | 7.95 | 9.65 | 0.00 | - | - | 2 | 44.73% |
| XHB240719P00110000 | 2024-06-03 12:34PM EDT | 2024-07-19 | 7.15 | 8.25 | 8.40 | 0.00 | - | 4 | 14 | 19.41% |
| XHB240920P00110000 | 2024-06-07 10:52AM EDT | 2024-09-20 | 9.56 | 9.15 | 9.35 | +0.56 | +6.22% | 7 | 117 | 18.68% |
| XHB241220P00110000 | 2024-05-22 3:57PM EDT | 2024-12-20 | 9.30 | 10.45 | 10.85 | 0.00 | - | 1 | 8 | 19.58% |
| XHB250117P00110000 | 2024-06-03 9:34AM EDT | 2025-01-17 | 9.35 | 10.80 | 11.10 | 0.00 | - | 3 | 82 | 19.18% |
| XHB250321P00110000 | 2024-06-07 11:22AM EDT | 2025-03-21 | 12.10 | 11.50 | 11.95 | +1.22 | +11.21% | 1 | 3 | 19.49% |
| XHB260116P00110000 | 2024-06-04 1:07PM EDT | 2026-01-16 | 15.00 | 14.45 | 15.30 | 0.00 | - | 1 | 26 | 20.32% |
© 2024 Yahoo. All rights reserved.