SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:107.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00107000 | 2024-05-17 3:33PM EDT | 2024-05-17 | 0.21 | 0.00 | 4.80 | -0.42 | -66.67% | 19 | 380 | 103.52% |
| XHB240524C00107000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 1.28 | 1.13 | 1.40 | -0.23 | -15.23% | 6 | 44 | 20.75% |
| XHB240531C00107000 | 2024-05-14 12:11PM EDT | 2024-05-31 | 2.27 | 0.32 | 4.80 | 0.00 | - | 2 | 65 | 54.47% |
| XHB240607C00107000 | 2024-05-17 3:39PM EDT | 2024-06-07 | 2.15 | 0.53 | 4.75 | -0.60 | -21.82% | 17 | 1 | 44.50% |
| XHB240614C00107000 | 2024-05-17 12:38PM EDT | 2024-06-14 | 2.50 | 1.03 | 5.50 | -1.83 | -42.26% | 1 | 67 | 45.00% |
| XHB240621C00107000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 2.93 | 2.69 | 3.45 | -0.12 | -3.93% | 140 | 847 | 25.07% |
| XHB240920C00107000 | 2024-05-16 11:06AM EDT | 2024-09-20 | 7.19 | 3.90 | 8.85 | 0.00 | - | 1 | 403 | 34.84% |
| XHB241220C00107000 | 2024-04-15 10:11AM EDT | 2024-12-20 | 8.55 | 10.05 | 10.45 | 0.00 | - | 1 | 19 | 31.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00107000 | 2024-05-17 3:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.80 | -0.21 | -80.77% | 37 | 384 | 111.13% |
| XHB240524P00107000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 1.05 | 0.82 | 1.10 | +0.10 | +10.53% | 77 | 19 | 18.70% |
| XHB240531P00107000 | 2024-05-17 1:47PM EDT | 2024-05-31 | 1.49 | 0.29 | 2.05 | +0.51 | +52.04% | 43 | 49 | 24.63% |
| XHB240607P00107000 | 2024-05-17 9:42AM EDT | 2024-06-07 | 2.00 | 0.82 | 5.35 | +0.98 | +96.08% | 2 | 44 | 51.86% |
| XHB240614P00107000 | 2024-05-16 2:16PM EDT | 2024-06-14 | 2.00 | 0.56 | 4.90 | 0.00 | - | 1 | 2 | 41.42% |
| XHB240621P00107000 | 2024-05-17 2:48PM EDT | 2024-06-21 | 2.53 | 2.28 | 2.52 | +0.15 | +6.30% | 32 | 399 | 19.41% |
| XHB240628P00107000 | 2024-05-10 9:58AM EDT | 2024-06-28 | 2.76 | 1.32 | 5.90 | 0.00 | - | 70 | 70 | 40.85% |
| XHB240920P00107000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 4.40 | 2.19 | 7.10 | 0.00 | - | 1 | 130 | 28.55% |
| XHB241220P00107000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 8.60 | 5.00 | 9.50 | 0.00 | - | 2 | 1 | 29.10% |
© 2024 Yahoo. All rights reserved.