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:95.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607C00095000 | 2024-05-31 9:32AM EDT | 2024-06-07 | 9.46 | 8.15 | 13.05 | +0.96 | +11.29% | 2 | 1 | 54.49% |
| XHB240621C00095000 | 2024-05-31 9:30AM EDT | 2024-06-21 | 10.15 | 8.55 | 13.25 | +2.40 | +30.97% | 2 | 4,409 | 72.29% |
| XHB240719C00095000 | 2024-05-30 10:31AM EDT | 2024-07-19 | 9.73 | 8.95 | 13.80 | 0.00 | - | 3 | 4 | 51.76% |
| XHB240920C00095000 | 2024-05-13 2:52PM EDT | 2024-09-20 | 14.76 | 10.40 | 15.40 | 0.00 | - | 2 | 11 | 42.43% |
| XHB241220C00095000 | 2024-05-10 2:23PM EDT | 2024-12-20 | 17.23 | 12.45 | 17.10 | 0.00 | - | 1 | 6 | 37.75% |
| XHB250117C00095000 | 2024-05-30 2:19PM EDT | 2025-01-17 | 14.60 | 13.10 | 17.75 | 0.00 | - | 1 | 850 | 37.59% |
| XHB260116C00095000 | 2024-05-23 11:26AM EDT | 2026-01-16 | 20.90 | 15.95 | 25.95 | 0.00 | - | 5 | 80 | 40.43% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607P00095000 | 2024-05-31 1:47PM EDT | 2024-06-07 | 0.08 | 0.00 | 4.80 | -0.12 | -60.00% | 1 | 13 | 113.09% |
| XHB240614P00095000 | 2024-05-28 11:03AM EDT | 2024-06-14 | 0.20 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 79.57% |
| XHB240621P00095000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.26 | 0.05 | 0.34 | -0.10 | -27.78% | 1,008 | 4,559 | 32.52% |
| XHB240628P00095000 | 2024-05-29 2:45PM EDT | 2024-06-28 | 0.69 | 0.00 | 4.75 | 0.00 | - | 1 | 7 | 56.25% |
| XHB240705P00095000 | 2024-05-28 11:22AM EDT | 2024-07-05 | 0.46 | 0.02 | 4.85 | 0.00 | - | 1 | 1 | 50.93% |
| XHB240719P00095000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 0.69 | 0.00 | 2.00 | -0.23 | -25.00% | 343 | 864 | 39.27% |
| XHB240920P00095000 | 2024-05-31 9:37AM EDT | 2024-09-20 | 1.88 | 1.30 | 5.90 | -0.19 | -9.18% | 1 | 211 | 46.42% |
| XHB241220P00095000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 4.35 | 0.82 | 5.50 | 0.00 | - | 11 | 316 | 33.01% |
| XHB250117P00095000 | 2024-05-30 10:34AM EDT | 2025-01-17 | 4.00 | 1.62 | 6.20 | 0.00 | - | 22 | 381 | 33.36% |
| XHB250321P00095000 | 2024-04-22 10:21AM EDT | 2025-03-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XHB260116P00095000 | 2024-05-29 3:31PM EDT | 2026-01-16 | 7.85 | 3.80 | 13.80 | -0.37 | -4.50% | 1 | 10 | 36.63% |
© 2024 Yahoo. All rights reserved.