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:104.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00104000 | 2024-05-17 9:45AM EDT | 2024-05-17 | 2.77 | 1.00 | 6.00 | -0.92 | -24.93% | 1 | 260 | 62.11% |
| XHB240524C00104000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 3.42 | 1.90 | 6.40 | -2.23 | -39.47% | 1 | 47 | 74.51% |
| XHB240531C00104000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 2.60 | 1.71 | 6.15 | 0.00 | - | 3 | 77 | 51.37% |
| XHB240614C00104000 | 2024-05-06 3:01PM EDT | 2024-06-14 | 5.10 | 2.55 | 6.55 | 0.00 | - | 17 | 19 | 40.44% |
| XHB240621C00104000 | 2024-05-15 4:00PM EDT | 2024-06-21 | 7.26 | 2.64 | 7.30 | 0.00 | - | 1 | 140 | 42.15% |
| XHB240920C00104000 | 2024-04-25 2:30PM EDT | 2024-09-20 | 6.25 | 5.50 | 10.20 | 0.00 | - | 68 | 4,091 | 34.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00104000 | 2024-05-17 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 9 | 2,877 | 171.29% |
| XHB240524P00104000 | 2024-05-17 1:03PM EDT | 2024-05-24 | 0.31 | 0.00 | 3.40 | -0.31 | -50.00% | 4 | 143 | 77.34% |
| XHB240531P00104000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 0.54 | 0.00 | 3.25 | 0.00 | - | 1 | 22 | 54.66% |
| XHB240607P00104000 | 2024-05-17 2:41PM EDT | 2024-06-07 | 0.84 | 0.02 | 4.55 | -0.18 | -17.65% | 2 | 18 | 58.11% |
| XHB240614P00104000 | 2024-05-07 11:46AM EDT | 2024-06-14 | 1.93 | 0.17 | 4.55 | 0.00 | - | - | 1 | 50.61% |
| XHB240621P00104000 | 2024-05-17 11:56AM EDT | 2024-06-21 | 1.41 | 0.51 | 4.55 | +0.20 | +16.53% | 5 | 269 | 45.42% |
| XHB240920P00104000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 3.75 | 1.09 | 6.00 | +0.69 | +22.55% | 14 | 473 | 30.15% |
| XHB241220P00104000 | 2024-05-09 3:22PM EDT | 2024-12-20 | 5.66 | 3.20 | 7.80 | 0.00 | - | 1 | 1 | 28.64% |
© 2024 Yahoo. All rights reserved.