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:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00110000 | 2024-05-17 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 4.80 | 0.00 | - | 22 | 2,265 | 160.64% |
| XHB240524C00110000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 0.21 | 0.00 | 3.60 | -0.26 | -55.32% | 13 | 30 | 76.22% |
| XHB240531C00110000 | 2024-05-16 1:39PM EDT | 2024-05-31 | 0.46 | 0.00 | 4.75 | -0.37 | -44.58% | 3 | 52 | 69.07% |
| XHB240607C00110000 | 2024-05-17 2:40PM EDT | 2024-06-07 | 0.91 | 0.03 | 4.85 | -1.19 | -56.67% | 2 | 6 | 57.98% |
| XHB240614C00110000 | 2024-05-16 1:08PM EDT | 2024-06-14 | 1.79 | 0.04 | 4.70 | 0.00 | - | 3 | 9 | 49.26% |
| XHB240621C00110000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 1.53 | 0.05 | 4.85 | -0.28 | -15.47% | 45 | 692 | 45.34% |
| XHB240628C00110000 | 2024-05-16 9:38AM EDT | 2024-06-28 | 2.69 | 0.19 | 4.85 | 0.00 | - | 1 | 1 | 41.48% |
| XHB240719C00110000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 2.62 | 2.00 | 4.65 | -0.18 | -6.43% | 31 | 267 | 32.87% |
| XHB240920C00110000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 4.75 | 2.23 | 7.05 | -1.66 | -25.90% | 10 | 317 | 32.87% |
| XHB241220C00110000 | 2024-05-16 11:29AM EDT | 2024-12-20 | 8.22 | 5.65 | 10.30 | 0.00 | - | 1 | 73 | 34.93% |
| XHB250117C00110000 | 2024-05-17 11:34AM EDT | 2025-01-17 | 7.95 | 5.75 | 10.30 | -0.10 | -1.24% | 316 | 147 | 32.88% |
| XHB250321C00110000 | 2024-05-16 10:46AM EDT | 2025-03-21 | 9.95 | 7.55 | 13.05 | 0.00 | - | 1 | 1 | 36.34% |
| XHB260116C00110000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 12.85 | 14.00 | 24.00 | 0.00 | - | 1 | 25 | 46.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00110000 | 2024-05-17 2:06PM EDT | 2024-05-17 | 3.02 | 0.55 | 5.55 | +0.82 | +37.27% | 41 | 60 | 175.39% |
| XHB240524P00110000 | 2024-05-16 2:15PM EDT | 2024-05-24 | 2.70 | 1.51 | 6.00 | 0.00 | - | 52 | 105 | 69.31% |
| XHB240531P00110000 | 2024-05-15 1:06PM EDT | 2024-05-31 | 1.70 | 1.59 | 6.00 | 0.00 | - | 4 | 4 | 50.61% |
| XHB240607P00110000 | 2024-05-10 11:21AM EDT | 2024-06-07 | 3.85 | 1.85 | 6.15 | 0.00 | - | 18 | 35 | 43.25% |
| XHB240621P00110000 | 2024-05-17 11:56AM EDT | 2024-06-21 | 4.20 | 2.42 | 7.10 | +0.80 | +23.53% | 1 | 170 | 40.99% |
| XHB240719P00110000 | 2024-05-17 9:52AM EDT | 2024-07-19 | 5.15 | 2.61 | 7.00 | +1.15 | +28.75% | 3 | 13 | 30.18% |
| XHB240920P00110000 | 2024-05-15 1:00PM EDT | 2024-09-20 | 5.18 | 3.55 | 8.50 | 0.00 | - | 70 | 117 | 27.41% |
| XHB241220P00110000 | 2024-05-16 2:02PM EDT | 2024-12-20 | 7.85 | 6.55 | 10.45 | 0.00 | - | 2 | 8 | 26.84% |
| XHB250117P00110000 | 2024-05-06 9:49AM EDT | 2025-01-17 | 9.27 | 6.65 | 11.10 | 0.00 | - | 1 | 79 | 27.12% |
| XHB250321P00110000 | 2024-05-15 12:22PM EDT | 2025-03-21 | 8.49 | 5.30 | 15.30 | 0.00 | - | 1 | 2 | 34.89% |
| XHB260116P00110000 | 2024-05-15 1:19PM EDT | 2026-01-16 | 11.95 | 6.65 | 16.60 | 0.00 | - | 3 | 19 | 27.20% |
© 2024 Yahoo. All rights reserved.