NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P Homebuilders ETF (XHB)
As of 1:19 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB240426C00090000 | 4/19/2024 7:15 PM | 90 | 10.13 | 11.95 | 12.20 | 0.00 | 0.00% | 1 | 1 | 62.50% |
XHB240426C00091000 | 4/23/2024 4:01 PM | 91 | 12.06 | 11.10 | 11.25 | 0.00 | 0.00% | 1 | 1 | 75.00% |
XHB240426C00092000 | 4/19/2024 5:57 PM | 92 | 8.65 | 10.00 | 10.20 | 0.00 | 0.00% | 1 | 1 | 58.59% |
XHB240426C00093000 | 4/19/2024 6:01 PM | 93 | 7.50 | 8.95 | 9.15 | 0.00 | 0.00% | 1 | 1 | 60.55% |
XHB240426C00094000 | 4/18/2024 6:09 PM | 94 | 7.07 | 8.05 | 8.20 | 0.00 | 0.00% | 20 | 25 | 51.95% |
XHB240426C00095000 | 4/22/2024 7:21 PM | 95 | 6.45 | 7.00 | 7.20 | 0.00 | 0.00% | 12 | 10 | 53.71% |
XHB240426C00096000 | 4/23/2024 2:51 PM | 96 | 6.54 | 6.00 | 6.30 | 0.00 | 0.00% | 50 | 15 | 54.30% |
XHB240426C00098000 | 4/23/2024 1:42 PM | 98 | 3.53 | 4.10 | 4.25 | 0.00 | 0.00% | 1 | 1 | 37.79% |
XHB240426C00099000 | 4/23/2024 7:55 PM | 99 | 4.90 | 3.20 | 3.45 | 0.00 | 0.00% | 30 | 60 | 39.55% |
XHB240426C00100000 | 4/23/2024 1:42 PM | 100 | 1.94 | 2.36 | 2.46 | 0.00 | 0.00% | 3 | 35 | 31.69% |
XHB240426C00100500 | 4/23/2024 4:56 PM | 100.5 | 3.25 | 1.98 | 2.11 | 0.00 | 0.00% | 1 | 11 | 32.13% |
XHB240426C00101000 | 4/24/2024 4:31 PM | 101 | 1.54 | 1.63 | 1.69 | -1.31 | -45.96% | 3 | 73 | 29.54% |
XHB240426C00101500 | 4/23/2024 4:44 PM | 101.5 | 2.44 | 1.34 | 1.40 | 0.00 | 0.00% | 27 | 26 | 29.98% |
XHB240426C00102000 | 4/24/2024 4:32 PM | 102 | 0.95 | 1.03 | 1.07 | -1.20 | -55.81% | 63 | 108 | 28.32% |
XHB240426C00102500 | 4/24/2024 4:32 PM | 102.5 | 0.71 | 0.80 | 0.84 | -1.12 | -61.20% | 73 | 98 | 28.37% |
XHB240426C00103000 | 4/24/2024 2:14 PM | 103 | 1.59 | 0.56 | 0.62 | 0.21 | 15.22% | 13 | 35 | 27.64% |
XHB240426C00103500 | 4/24/2024 2:55 PM | 103.5 | 0.68 | 0.41 | 0.45 | -0.53 | -43.80% | 22 | 47 | 27.30% |
XHB240426C00104000 | 4/24/2024 2:57 PM | 104 | 0.47 | 0.28 | 0.30 | -0.50 | -51.55% | 114 | 58 | 26.37% |
XHB240426C00104500 | 4/24/2024 3:11 PM | 104.5 | 0.29 | 0.18 | 0.22 | -0.40 | -57.97% | 313 | 39 | 26.86% |
XHB240426C00105000 | 4/24/2024 1:48 PM | 105 | 0.71 | 0.11 | 0.16 | 0.21 | 42.00% | 9 | 95 | 27.34% |
XHB240426C00105500 | 4/24/2024 3:11 PM | 105.5 | 0.12 | 0.06 | 0.10 | -0.25 | -67.57% | 1 | 29 | 26.86% |
XHB240426C00106000 | 4/24/2024 1:52 PM | 106 | 0.43 | 0.03 | 0.10 | 0.16 | 59.26% | 17 | 53 | 29.69% |
XHB240426C00106500 | 4/23/2024 7:52 PM | 106.5 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 110 | 32.42% |
XHB240426C00107000 | 4/23/2024 4:20 PM | 107 | 0.12 | 0.00 | 0.07 | 0.00 | 0.00% | 13 | 84 | 32.42% |
XHB240426C00107500 | 4/24/2024 1:37 PM | 107.5 | 0.08 | 0.00 | 0.10 | 0.02 | 33.33% | 1 | 64 | 37.70% |
XHB240426C00108000 | 4/24/2024 2:57 PM | 108 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 12 | 143 | 27.34% |
XHB240426C00109000 | 4/23/2024 3:28 PM | 109 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 349 | 31.25% |
XHB240426C00110000 | 4/24/2024 1:43 PM | 110 | 0.04 | 0.00 | 0.01 | 0.01 | 33.33% | 5 | 112 | 35.16% |
XHB240426C00111000 | 4/23/2024 7:40 PM | 111 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 133 | 38.28% |
XHB240426C00112000 | 4/23/2024 5:15 PM | 112 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 136 | 42.19% |
XHB240426C00113000 | 4/23/2024 2:34 PM | 113 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 138 | 45.31% |
XHB240426C00114000 | 4/16/2024 2:16 PM | 114 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 12 | 49.22% |
XHB240426C00115000 | 4/23/2024 2:34 PM | 115 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 210 | 52.34% |
XHB240426C00116000 | 4/16/2024 1:45 PM | 116 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 51.56% |
XHB240426C00117000 | 4/12/2024 5:55 PM | 117 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 5 | 72.66% |
XHB240426C00120000 | 4/16/2024 1:45 PM | 120 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 83.98% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB240426P00090000 | 4/23/2024 7:18 PM | 90 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 33 | 62.50% |
XHB240426P00092000 | 4/23/2024 3:44 PM | 92 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 42 | 51.17% |
XHB240426P00093000 | 4/19/2024 7:45 PM | 93 | 0.16 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 14 | 49.22% |
XHB240426P00094000 | 4/22/2024 7:52 PM | 94 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 45 | 54.88% |
XHB240426P00095000 | 4/23/2024 7:43 PM | 95 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 5 | 156 | 42.97% |
XHB240426P00096000 | 4/22/2024 1:47 PM | 96 | 0.02 | 0.03 | 0.10 | -0.19 | -90.48% | 5 | 20 | 43.36% |
XHB240426P00097000 | 4/24/2024 4:00 PM | 97 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 7 | 19 | 36.52% |
XHB240426P00098000 | 4/24/2024 3:34 PM | 98 | 0.08 | 0.09 | 0.13 | -0.05 | -38.46% | 105 | 42 | 33.59% |
XHB240426P00098500 | 4/23/2024 7:32 PM | 98.5 | 0.10 | 0.11 | 0.15 | 0.00 | 0.00% | 15 | 22 | 31.64% |
XHB240426P00099000 | 4/23/2024 3:43 PM | 99 | 0.13 | 0.16 | 0.19 | 0.00 | 0.00% | 3 | 173 | 30.37% |
XHB240426P00099500 | 4/23/2024 7:48 PM | 99.5 | 0.16 | 0.21 | 0.26 | 0.00 | 0.00% | 11 | 65 | 29.98% |
XHB240426P00100000 | 4/24/2024 3:34 PM | 100 | 0.22 | 0.31 | 0.33 | 0.06 | 37.50% | 8 | 169 | 28.81% |
XHB240426P00100500 | 4/19/2024 6:38 PM | 100.5 | 1.87 | 0.41 | 0.45 | 0.00 | 0.00% | 2 | 12 | 28.61% |
XHB240426P00101000 | 4/24/2024 1:49 PM | 101 | 0.17 | 0.56 | 0.59 | -0.36 | -67.92% | 4 | 60 | 28.08% |
XHB240426P00101500 | 4/24/2024 1:49 PM | 101.5 | 0.85 | 0.69 | 0.73 | 0.26 | 44.07% | 42 | 23 | 26.66% |
XHB240426P00102000 | 4/24/2024 3:51 PM | 102 | 0.95 | 0.90 | 0.95 | -0.06 | -5.94% | 108 | 24 | 26.42% |
XHB240426P00102500 | 4/24/2024 3:49 PM | 102.5 | 1.13 | 1.19 | 1.23 | 0.14 | 14.14% | 70 | 62 | 26.76% |
XHB240426P00103000 | 4/24/2024 2:59 PM | 103 | 1.17 | 1.47 | 1.52 | -1.35 | -53.57% | 14 | 28 | 26.22% |
XHB240426P00103500 | 4/23/2024 4:29 PM | 103.5 | 1.24 | 1.71 | 1.83 | 0.00 | 0.00% | 15 | 41 | 25.05% |
XHB240426P00104000 | 4/19/2024 6:37 PM | 104 | 4.30 | 2.07 | 2.19 | 0.00 | 0.00% | 21 | 77 | 24.12% |
XHB240426P00104500 | 4/24/2024 1:55 PM | 104.5 | 1.09 | 2.54 | 2.66 | -2.91 | -72.75% | 89 | 90 | 26.47% |
XHB240426P00105000 | 4/24/2024 4:46 PM | 105 | 3.33 | 2.91 | 3.05 | 1.59 | 91.38% | 5 | 102 | 24.02% |
XHB240426P00105500 | 4/9/2024 2:44 PM | 105.5 | 1.74 | 3.35 | 3.55 | 0.00 | 0.00% | - | 3 | 26.86% |
XHB240426P00106000 | 4/24/2024 2:35 PM | 106 | 2.94 | 3.80 | 4.00 | -0.43 | -12.76% | 20 | 79 | 25.39% |
XHB240426P00106500 | 4/19/2024 6:36 PM | 106.5 | 6.57 | 4.40 | 4.55 | 0.00 | 0.00% | 1 | 29 | 32.42% |
XHB240426P00107000 | 4/18/2024 2:46 PM | 107 | 4.70 | 4.85 | 5.10 | 0.00 | 0.00% | 3 | 46 | 38.67% |
XHB240426P00107500 | 4/19/2024 5:53 PM | 107.5 | 6.86 | 5.30 | 5.60 | 0.00 | 0.00% | 1 | 1 | 41.50% |
XHB240426P00108000 | 4/18/2024 7:35 PM | 108 | 7.09 | 5.80 | 6.00 | 0.00 | 0.00% | 1 | 6 | 35.16% |
XHB240426P00109000 | 4/16/2024 6:01 PM | 109 | 7.87 | 6.90 | 7.05 | 0.00 | 0.00% | 2 | 0 | 45.31% |
XHB240426P00110000 | 4/12/2024 5:32 PM | 110 | 6.40 | 7.85 | 8.05 | 0.00 | 0.00% | 1 | 0 | 50.20% |
XHB240426P00111000 | 4/12/2024 3:22 PM | 111 | 7.07 | 8.80 | 9.05 | 0.00 | 0.00% | 1 | 0 | 54.88% |
XHB240426P00112000 | 4/3/2024 4:56 PM | 112 | 4.04 | 9.90 | 10.05 | 0.00 | 0.00% | 1 | 0 | 59.57% |
XHB240426P00113000 | 4/10/2024 1:30 PM | 113 | 8.34 | 10.80 | 11.10 | 0.00 | 0.00% | 1 | 0 | 69.43% |
XHB240426P00114000 | 4/9/2024 2:47 PM | 114 | 7.30 | 11.80 | 12.05 | 0.00 | 0.00% | 20 | 0 | 68.56% |
Related Tickers
CQQQ Invesco China Technology ETF
32.75
+2.64%
XSD SPDR S&P Semiconductor ETF
214.76
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
83.76
+1.48%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
SOXX iShares Semiconductor ETF
208.17
+1.12%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.45
+0.61%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
IYK iShares US Consumer Staples ETF
67.00
+0.69%
XLY Consumer Discretionary Select Sector SPDR Fund
173.67
+0.65%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.98
+0.49%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.93
+0.49%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.51
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.94
+0.52%
DXJ WisdomTree Japan Hedged Equity Fund
106.96
+0.46%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.71
-0.50%
PSET Principal Quality ETF
64.59
+0.40%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.80
+0.36%
IXN iShares Global Tech ETF
70.83
+0.45%
VPU Vanguard Utilities Index Fund ETF Shares
144.31
+0.37%
FUTY Fidelity MSCI Utilities Index ETF
42.92
+0.34%
PSI Invesco Semiconductors ETF
52.32
+0.44%
XLU Utilities Select Sector SPDR Fund
66.57
+0.35%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
XLK Technology Select Sector SPDR Fund
197.85
+0.37%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
IAU iShares Gold Trust
44.04
+0.30%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
CIBR First Trust NASDAQ Cybersecurity ETF
54.54
+0.40%
FXL First Trust Technology AlphaDEX Fund
127.55
+0.40%
DVY iShares Select Dividend ETF
120.54
+0.27%
GLD SPDR Gold Shares
215.48
+0.20%
XLRE The Real Estate Select Sector SPDR Fund
36.60
+0.27%
QLD ProShares Ultra QQQ
79.98
+0.36%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
SMH VanEck Semiconductor ETF
208.54
+0.36%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
BBJP JPMorgan BetaBuilders Japan ETF
55.51
+0.27%
EWT iShares MSCI Taiwan ETF
46.42
+0.23%
HYHG ProShares High Yield—Interest Rate Hedged
64.03
-0.32%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
ATMP Barclays ETN+ Select MLP ETN
24.15
+0.18%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.06
+0.30%
SCHD Schwab U.S. Dividend Equity ETF
77.93
+0.21%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.95
+0.26%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
IHI iShares U.S. Medical Devices ETF
55.62
+0.20%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
IYW iShares U.S. Technology ETF
128.87
+0.27%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.19
+0.15%
VGT Vanguard Information Technology Index Fund ETF Shares
495.66
+0.24%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
FTEC Fidelity MSCI Information Technology Index ETF
147.06
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
QQQ Invesco QQQ Trust
425.96
+0.21%
GDX VanEck Gold Miners ETF
33.07
+0.06%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.93
+0.11%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.61
+0.10%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.74
+0.12%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.50
+0.09%
SDOG ALPS Sector Dividend Dogs ETF
52.49
+0.09%
SDY SPDR S&P Dividend ETF
128.23
+0.13%
MLPX Global X MLP & Energy Infrastructure ETF
48.78
+0.08%
EMLP First Trust North American Energy Infrastructure Fund
29.54
+0.15%
ICF iShares Cohen & Steers REIT ETF
53.84
+0.07%
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
FLBL Franklin Senior Loan ETF
24.42
+0.06%
FV First Trust Dorsey Wright Focus 5 ETF
53.86
+0.12%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.99
+0.08%
FIVG Defiance 5G Next Gen Connectivity ETF
36.62
+0.57%
EWJV iShares MSCI Japan Value ETF
32.03
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
QTUM Defiance Quantum ETF
56.95
+0.19%
EPU iShares MSCI Peru ETF
39.67
+0.10%
OPER ClearShares Ultra-Short Maturity ETF
100.51
+0.04%
FTSD Franklin Short Duration U.S. Government ETF
89.83
+0.04%