NYSEArca - Delayed Quote USD

SPDR S&P Homebuilders ETF (XHB)

103.62 +2.69 (+2.67%)
At close: April 23 at 4:00 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426C00091000 4/23/2024 4:01 PM 91 12.06 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426C00092000 4/19/2024 5:57 PM 92 8.65 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426C00093000 4/19/2024 6:01 PM 93 7.50 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426C00094000 4/18/2024 6:09 PM 94 7.07 0.00 0.00 0.00 0.00% 20 0 0.00%
XHB240426C00095000 4/22/2024 7:21 PM 95 6.45 0.00 0.00 0.00 0.00% 12 0 0.00%
XHB240426C00096000 4/23/2024 2:51 PM 96 6.54 0.00 0.00 0.00 0.00% 50 0 0.00%
XHB240426C00098000 4/23/2024 1:42 PM 98 3.53 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426C00099000 4/23/2024 7:55 PM 99 4.90 0.00 0.00 0.00 0.00% 30 0 0.00%
XHB240426C00100000 4/23/2024 1:42 PM 100 1.94 0.00 0.00 0.00 0.00% 3 0 0.00%
XHB240426C00100500 4/23/2024 4:56 PM 100.5 3.25 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426C00101000 4/23/2024 4:43 PM 101 2.85 0.00 0.00 0.00 0.00% 7 0 0.00%
XHB240426C00101500 4/23/2024 4:44 PM 101.5 2.44 0.00 0.00 0.00 0.00% 27 0 0.00%
XHB240426C00102000 4/23/2024 7:39 PM 102 2.15 0.00 0.00 0.00 0.00% 86 0 0.00%
XHB240426C00102500 4/23/2024 6:02 PM 102.5 1.83 0.00 0.00 0.00 0.00% 22 0 0.00%
XHB240426C00103000 4/23/2024 7:30 PM 103 1.38 0.00 0.00 0.00 0.00% 14 0 0.00%
XHB240426C00103500 4/23/2024 5:44 PM 103.5 1.21 0.00 0.00 0.00 0.00% 23 0 0.00%
XHB240426C00104000 4/23/2024 6:20 PM 104 0.97 0.00 0.00 0.00 0.00% 19 0 1.56%
XHB240426C00104500 4/23/2024 7:40 PM 104.5 0.69 0.00 0.00 0.00 0.00% 11 0 3.13%
XHB240426C00105000 4/23/2024 5:21 PM 105 0.50 0.00 0.00 0.00 0.00% 101 0 3.13%
XHB240426C00105500 4/23/2024 4:30 PM 105.5 0.37 0.00 0.00 0.00 0.00% 7 0 6.25%
XHB240426C00106000 4/23/2024 3:27 PM 106 0.27 0.00 0.00 0.00 0.00% 4 0 6.25%
XHB240426C00106500 4/23/2024 7:52 PM 106.5 0.20 0.00 0.00 0.00 0.00% 7 0 6.25%
XHB240426C00107000 4/23/2024 4:20 PM 107 0.12 0.00 0.00 0.00 0.00% 13 0 12.50%
XHB240426C00107500 4/23/2024 4:02 PM 107.5 0.06 0.00 0.00 0.00 0.00% 6 0 12.50%
XHB240426C00108000 4/23/2024 3:43 PM 108 0.07 0.00 0.00 0.00 0.00% 12 0 12.50%
XHB240426C00109000 4/23/2024 3:28 PM 109 0.02 0.00 0.00 0.00 0.00% 10 0 12.50%
XHB240426C00110000 4/19/2024 4:53 PM 110 0.03 0.00 0.00 0.00 0.00% 1 0 12.50%
XHB240426C00111000 4/23/2024 7:40 PM 111 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
XHB240426C00112000 4/23/2024 5:15 PM 112 0.03 0.00 0.00 0.00 0.00% 1 0 25.00%
XHB240426C00113000 4/23/2024 2:34 PM 113 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
XHB240426C00114000 4/16/2024 2:16 PM 114 0.04 0.00 0.00 0.00 0.00% 5 0 25.00%
XHB240426C00115000 4/23/2024 2:34 PM 115 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
XHB240426C00116000 4/16/2024 1:45 PM 116 0.07 0.00 0.00 0.00 0.00% 1 0 25.00%
XHB240426C00117000 4/12/2024 5:55 PM 117 0.05 0.00 0.00 0.00 0.00% 5 0 25.00%
XHB240426C00120000 4/16/2024 1:45 PM 120 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 1 0 25.00%
XHB240426P00092000 4/23/2024 3:44 PM 92 0.03 0.00 0.00 0.00 0.00% 30 0 25.00%
XHB240426P00093000 4/19/2024 7:45 PM 93 0.16 0.00 0.00 0.00 0.00% 7 0 25.00%
XHB240426P00094000 4/22/2024 7:52 PM 94 0.06 0.00 0.00 0.00 0.00% 18 0 25.00%
XHB240426P00095000 4/23/2024 7:43 PM 95 0.02 0.00 0.00 0.00 0.00% 5 0 25.00%
XHB240426P00096000 4/22/2024 1:47 PM 96 0.21 0.00 0.00 0.00 0.00% 7 0 25.00%
XHB240426P00097000 4/23/2024 3:45 PM 97 0.10 0.00 0.00 0.00 0.00% 9 0 12.50%
XHB240426P00098000 4/23/2024 4:23 PM 98 0.13 0.00 0.00 0.00 0.00% 7 0 12.50%
XHB240426P00098500 4/23/2024 7:32 PM 98.5 0.10 0.00 0.00 0.00 0.00% 15 0 12.50%
XHB240426P00099000 4/23/2024 3:43 PM 99 0.13 0.00 0.00 0.00 0.00% 3 0 12.50%
XHB240426P00099500 4/23/2024 7:48 PM 99.5 0.16 0.00 0.00 0.00 0.00% 11 0 12.50%
XHB240426P00100000 4/23/2024 7:52 PM 100 0.16 0.00 0.00 0.00 0.00% 19 0 12.50%
XHB240426P00100500 4/19/2024 6:38 PM 100.5 1.87 0.00 0.00 0.00 0.00% 2 0 6.25%
XHB240426P00101000 4/23/2024 2:23 PM 101 0.53 0.00 0.00 0.00 0.00% 20 0 6.25%
XHB240426P00101500 4/23/2024 2:34 PM 101.5 0.59 0.00 0.00 0.00 0.00% 10 0 6.25%
XHB240426P00102000 4/23/2024 2:03 PM 102 1.01 0.00 0.00 0.00 0.00% 2 0 6.25%
XHB240426P00102500 4/23/2024 2:36 PM 102.5 0.99 0.00 0.00 0.00 0.00% 3 0 3.13%
XHB240426P00103000 4/22/2024 5:18 PM 103 2.52 0.00 0.00 0.00 0.00% 14 0 1.56%
XHB240426P00103500 4/23/2024 4:29 PM 103.5 1.24 0.00 0.00 0.00 0.00% 15 0 0.39%
XHB240426P00104000 4/19/2024 6:37 PM 104 4.30 0.00 0.00 0.00 0.00% 21 0 0.00%
XHB240426P00104500 4/18/2024 7:41 PM 104.5 4.00 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426P00105000 4/23/2024 7:52 PM 105 1.74 0.00 0.00 0.00 0.00% 14 0 0.00%
XHB240426P00105500 4/9/2024 2:44 PM 105.5 1.74 0.00 0.00 0.00 0.00% - 0 0.00%
XHB240426P00106000 4/12/2024 7:11 PM 106 3.37 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426P00106500 4/19/2024 6:36 PM 106.5 6.57 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426P00107000 4/18/2024 2:46 PM 107 4.70 0.00 0.00 0.00 0.00% 3 0 0.00%
XHB240426P00107500 4/19/2024 5:53 PM 107.5 6.86 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426P00108000 4/18/2024 7:35 PM 108 7.09 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426P00109000 4/16/2024 6:01 PM 109 7.87 0.00 0.00 0.00 0.00% 2 0 0.00%
XHB240426P00110000 4/12/2024 5:32 PM 110 6.40 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426P00111000 4/12/2024 3:22 PM 111 7.07 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426P00112000 4/3/2024 4:56 PM 112 4.04 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426P00113000 4/10/2024 1:30 PM 113 8.34 0.00 0.00 0.00 0.00% 1 0 0.00%
XHB240426P00114000 4/9/2024 2:47 PM 114 7.30 0.00 0.00 0.00 0.00% 20 0 0.00%

Related Tickers