SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.75 | 0.00 | - | 1 | 1 | 75.00 | 0.05 | 0.00 | - | 1 | 21 |
| 31.33 | +5.41 | +20.87% | 2 | 2 | 76.00 | - | - | - | - | - |
| - | - | - | - | - | 78.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 81.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 82.00 | 0.05 | 0.00 | - | 1 | 1 |
| 20.15 | 0.00 | - | - | 3 | 83.00 | - | - | - | - | - |
| 23.23 | 0.00 | - | 1 | 0 | 84.00 | 0.17 | 0.00 | - | 5,000 | 6,386 |
| 18.62 | 0.00 | - | 6 | 4 | 85.00 | 0.01 | 0.00 | - | 4 | 846 |
| - | - | - | - | - | 86.00 | 0.26 | 0.00 | - | - | 70 |
| 19.82 | +1.12 | +5.99% | 1 | 11 | 87.00 | 0.27 | 0.00 | - | 1 | 1 |
| 14.72 | 0.00 | - | 1 | 1 | 88.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 89.00 | 0.06 | 0.00 | - | 1 | 0 |
| 16.70 | -1.11 | -6.23% | 2 | 23 | 90.00 | 0.01 | 0.00 | - | 1 | 9,104 |
| 15.97 | 0.00 | - | 1 | 0 | 91.00 | 0.02 | 0.00 | - | 1 | 6 |
| 17.78 | 0.00 | - | 1 | 2 | 92.00 | 0.02 | 0.00 | - | 2 | 13 |
| 16.90 | 0.00 | - | 1 | 2 | 93.00 | 0.03 | 0.00 | - | 1 | 24 |
| 13.75 | 0.00 | - | 1 | 62 | 94.00 | 0.01 | 0.00 | - | 28 | 4,079 |
| 11.99 | -1.26 | -9.51% | 19 | 175 | 95.00 | 0.01 | 0.00 | - | 1 | 5,537 |
| 10.74 | -2.26 | -17.38% | 3 | 25 | 96.00 | 0.08 | +0.02 | +33.33% | 1 | 2,342 |
| 10.55 | 0.00 | - | 2 | 11 | 97.00 | 0.05 | 0.00 | - | 100 | 281 |
| 5.10 | 0.00 | - | 2 | 124 | 98.00 | 0.05 | 0.00 | - | 5 | 2,086 |
| 4.90 | 0.00 | - | - | 1 | 98.50 | 0.06 | 0.00 | - | 1 | 120 |
| 7.96 | -2.33 | -22.64% | 1 | 17 | 99.00 | 0.06 | 0.00 | - | 12 | 482 |
| 4.25 | 0.00 | - | - | 4 | 99.50 | 0.07 | 0.00 | - | 4 | 77 |
| 6.85 | -1.73 | -20.16% | 90 | 115 | 100.00 | 0.01 | -0.06 | -85.71% | 17 | 10,276 |
| 6.68 | 0.00 | - | 20 | 84 | 100.50 | 0.10 | 0.00 | - | 151 | 221 |
| 6.07 | -1.88 | -23.65% | 1 | 858 | 101.00 | 0.01 | -0.01 | -50.00% | 5 | 559 |
| 8.31 | 0.00 | - | 1 | 341 | 101.50 | 0.03 | 0.00 | - | 1 | 525 |
| 7.57 | 0.00 | - | 1 | 350 | 102.00 | 0.01 | -0.03 | -75.00% | 6 | 281 |
| 4.90 | 0.00 | - | 6 | 277 | 102.50 | 0.25 | 0.00 | - | 67 | 273 |
| 6.80 | 0.00 | - | 52 | 248 | 103.00 | 0.04 | 0.00 | - | 2 | 5,754 |
| 3.57 | -0.65 | -15.40% | 1 | 157 | 103.50 | 0.03 | 0.00 | - | 15 | 255 |
| 2.77 | -0.92 | -24.93% | 1 | 260 | 104.00 | 0.01 | -0.02 | -66.67% | 9 | 2,877 |
| 2.93 | 0.00 | - | 1 | 216 | 104.50 | 0.06 | 0.00 | - | 1 | 162 |
| 2.04 | -0.66 | -24.44% | 39 | 731 | 105.00 | 0.05 | -0.03 | -37.50% | 15 | 4,817 |
| 1.65 | -2.67 | -61.81% | 2 | 39 | 105.50 | 0.08 | 0.00 | - | 41 | 82 |
| 0.94 | -0.60 | -38.96% | 1 | 306 | 106.00 | 0.06 | 0.00 | - | 5 | 2,349 |
| 0.45 | -0.68 | -60.18% | 4 | 131 | 106.50 | 0.01 | -0.15 | -93.75% | 26 | 78 |
| 0.21 | -0.42 | -66.67% | 19 | 380 | 107.00 | 0.05 | -0.21 | -80.77% | 37 | 384 |
| 0.03 | -0.66 | -95.65% | 5 | 841 | 107.50 | 0.50 | +0.14 | +38.89% | 15 | 110 |
| 0.04 | -0.41 | -91.11% | 3 | 1,461 | 108.00 | 0.98 | +0.23 | +30.67% | 5 | 299 |
| 0.05 | -0.19 | -79.17% | 15 | 171 | 108.50 | 1.27 | +0.30 | +30.93% | 5 | 18 |
| 0.01 | -0.04 | -80.00% | 7 | 363 | 109.00 | 1.33 | 0.00 | - | 3 | 135 |
| 0.07 | 0.00 | - | 12 | 19 | 109.50 | 2.33 | -0.02 | -0.85% | 14 | 22 |
| 0.02 | 0.00 | - | 22 | 2,265 | 110.00 | 3.02 | +0.82 | +37.27% | 41 | 60 |
| 0.47 | 0.00 | - | 19 | 17 | 110.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 250 | 111.00 | 4.58 | 0.00 | - | 5 | 2 |
| 0.18 | 0.00 | - | 4 | 8 | 111.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 381 | 112.00 | 4.97 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 60 | 224 | 113.00 | 11.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 95 | 114.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 110 | 115.00 | 13.95 | 0.00 | - | 43 | 0 |
| 0.05 | 0.00 | - | 2 | 42 | 116.00 | 15.00 | 0.00 | - | 130 | 0 |
| 0.03 | 0.00 | - | 2 | 88 | 117.00 | 9.69 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 8 | 34 | 118.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 124 | 119.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 1,091 | 120.00 | 18.83 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 8 | 121.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 1,030 | 122.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 26 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 125.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 1 | 130.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.