SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00100000 | 2024-05-17 11:36AM EDT | 2024-05-17 | 6.85 | 4.90 | 9.90 | -1.73 | -20.16% | 90 | 115 | 99.41% |
| XHB240524C00100000 | 2024-05-15 10:01AM EDT | 2024-05-24 | 9.24 | 5.00 | 9.65 | 0.00 | - | 10 | 10 | 86.94% |
| XHB240531C00100000 | 2024-05-13 11:37AM EDT | 2024-05-31 | 8.00 | 5.00 | 9.65 | 0.00 | - | 2 | 5 | 63.48% |
| XHB240621C00100000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 8.00 | 5.40 | 10.15 | -1.25 | -13.51% | 121 | 7,139 | 45.39% |
| XHB240920C00100000 | 2024-05-16 10:28AM EDT | 2024-09-20 | 12.00 | 8.20 | 12.85 | 0.00 | - | 2 | 210 | 36.19% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 2024-12-20 | 10.22 | 11.15 | 15.85 | 0.00 | - | 1 | 59 | 37.47% |
| XHB250117C00100000 | 2024-05-16 10:28AM EDT | 2025-01-17 | 14.85 | 11.80 | 16.35 | 0.00 | - | 1 | 965 | 36.80% |
| XHB250321C00100000 | 2024-04-16 9:49AM EDT | 2025-03-21 | 12.40 | 15.85 | 16.70 | 0.00 | - | 1 | 2 | 33.79% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 17.50 | 17.85 | 27.85 | 0.00 | - | 3 | 23 | 45.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00100000 | 2024-05-17 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 17 | 10,276 | 53.13% |
| XHB240524P00100000 | 2024-05-06 11:04AM EDT | 2024-05-24 | 0.49 | 0.00 | 2.94 | 0.00 | - | 40 | 44 | 66.99% |
| XHB240531P00100000 | 2024-05-17 11:55AM EDT | 2024-05-31 | 0.16 | 0.00 | 1.20 | +0.05 | +45.45% | 10 | 117 | 44.70% |
| XHB240607P00100000 | 2024-05-15 9:31AM EDT | 2024-06-07 | 0.24 | 0.00 | 2.34 | 0.00 | - | 1 | 0 | 50.83% |
| XHB240614P00100000 | 2024-05-15 1:47PM EDT | 2024-06-14 | 0.30 | 0.00 | 3.70 | 0.00 | - | 12 | 7 | 57.45% |
| XHB240621P00100000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 0.62 | 0.03 | 2.00 | +0.03 | +5.08% | 15 | 8,238 | 36.62% |
| XHB240628P00100000 | 2024-05-16 2:14PM EDT | 2024-06-28 | 0.72 | 0.02 | 4.25 | 0.00 | - | 1 | 2 | 51.42% |
| XHB240719P00100000 | 2024-05-17 12:33PM EDT | 2024-07-19 | 1.30 | 0.05 | 4.90 | +0.19 | +17.12% | 23 | 830 | 46.19% |
| XHB240920P00100000 | 2024-05-16 2:16PM EDT | 2024-09-20 | 2.49 | 0.11 | 4.95 | 0.00 | - | 21 | 443 | 33.02% |
| XHB241220P00100000 | 2024-05-13 2:12PM EDT | 2024-12-20 | 4.47 | 1.96 | 6.30 | 0.00 | - | 23 | 438 | 29.69% |
| XHB250117P00100000 | 2024-05-17 1:16PM EDT | 2025-01-17 | 4.75 | 1.77 | 6.35 | +0.80 | +20.25% | 1 | 458 | 28.11% |
| XHB250321P00100000 | 2024-05-17 10:14AM EDT | 2025-03-21 | 5.43 | 1.15 | 10.75 | +0.53 | +10.82% | 3 | 50 | 37.14% |
| XHB260116P00100000 | 2024-05-17 10:39AM EDT | 2026-01-16 | 8.75 | 7.50 | 9.00 | +0.31 | +3.67% | 2 | 642 | 23.04% |
© 2024 Yahoo. All rights reserved.