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:90.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607C00090000 | 2024-05-30 3:50PM EDT | 2024-06-07 | 13.70 | 12.80 | 17.55 | 0.00 | - | 1 | 1 | 140.67% |
| XHB240621C00090000 | 2024-05-30 10:19AM EDT | 2024-06-21 | 14.27 | 13.10 | 18.10 | +0.87 | +6.49% | 4 | 470 | 89.18% |
| XHB240719C00090000 | 2024-05-24 11:55AM EDT | 2024-07-19 | 15.35 | 13.55 | 18.30 | -0.43 | -2.72% | 2 | 5 | 60.23% |
| XHB240920C00090000 | 2024-05-10 2:23PM EDT | 2024-09-20 | 19.36 | 14.55 | 19.55 | 0.00 | - | 1 | 5 | 47.07% |
| XHB241220C00090000 | 2024-03-06 3:50PM EDT | 2024-12-20 | 19.42 | 21.05 | 25.25 | 0.00 | - | 2 | 7 | 57.27% |
| XHB250117C00090000 | 2024-05-22 11:22AM EDT | 2025-01-17 | 19.60 | 16.70 | 21.30 | 0.00 | - | 4 | 932 | 39.43% |
| XHB250321C00090000 | 2024-04-22 9:51AM EDT | 2025-03-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB260116C00090000 | 2024-04-25 3:06PM EDT | 2026-01-16 | 23.47 | 20.35 | 30.00 | 0.00 | - | 10 | 53 | 43.84% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607P00090000 | 2024-05-01 12:19PM EDT | 2024-06-07 | 0.43 | 0.00 | 4.80 | 0.00 | - | - | 20 | 144.53% |
| XHB240621P00090000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.14 | 0.04 | 1.82 | -0.06 | -30.00% | 5 | 7,985 | 59.08% |
| XHB240719P00090000 | 2024-05-31 11:10AM EDT | 2024-07-19 | 0.44 | 0.00 | 4.80 | -0.05 | -10.20% | 24 | 117 | 54.63% |
| XHB240920P00090000 | 2024-05-31 2:52PM EDT | 2024-09-20 | 1.02 | 0.85 | 1.70 | -0.21 | -17.07% | 4 | 13,944 | 31.48% |
| XHB241220P00090000 | 2024-05-22 3:00PM EDT | 2024-12-20 | 2.28 | 0.15 | 5.00 | 0.00 | - | 10 | 213 | 38.07% |
| XHB250117P00090000 | 2024-05-30 10:44AM EDT | 2025-01-17 | 2.85 | 1.63 | 3.80 | 0.00 | - | 6 | 1,016 | 31.02% |
| XHB250321P00090000 | 2024-05-06 1:00PM EDT | 2025-03-21 | 3.40 | 0.35 | 10.35 | 0.00 | - | 11 | 42 | 48.87% |
| XHB260116P00090000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 6.10 | 2.55 | 12.55 | 0.00 | - | 252 | 263 | 39.18% |
© 2024 Yahoo. All rights reserved.