NYSEArca - Delayed Quote • USD
SPDR S&P Homebuilders ETF (XHB)
At close: 4:00 PM EDT
After hours: 6:49 PM EDT
| 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 | 10.70 | 15.70 | 0.00 | 0.00% | 1 | 1 | 169.63% |
| XHB240426C00091000 | 4/17/2024 7:45 PM | 91 | 12.06 | 10.10 | 15.10 | 1.89 | 18.58% | 1 | 1 | 174.41% |
| XHB240426C00092000 | 4/19/2024 5:57 PM | 92 | 8.65 | 9.30 | 14.25 | 0.00 | 0.00% | 1 | 1 | 69.73% |
| XHB240426C00093000 | 4/19/2024 6:01 PM | 93 | 7.50 | 8.05 | 13.05 | 0.00 | 0.00% | 1 | 1 | 155.81% |
| XHB240426C00094000 | 4/18/2024 6:09 PM | 94 | 7.07 | 7.10 | 11.95 | 0.00 | 0.00% | 20 | 25 | 144.24% |
| XHB240426C00095000 | 4/22/2024 7:21 PM | 95 | 6.45 | 6.35 | 11.15 | 0.00 | 0.00% | 12 | 10 | 52.34% |
| XHB240426C00096000 | 4/23/2024 2:51 PM | 96 | 6.54 | 5.30 | 10.25 | -2.26 | -25.68% | 50 | 50 | 135.50% |
| XHB240426C00098000 | 4/23/2024 1:42 PM | 98 | 3.53 | 2.44 | 6.10 | -0.96 | -21.38% | 1 | 1 | 53.71% |
| XHB240426C00099000 | 4/23/2024 7:55 PM | 99 | 4.90 | 1.37 | 5.20 | 2.06 | 72.54% | 30 | 30 | 50.68% |
| XHB240426C00100000 | 4/23/2024 1:42 PM | 100 | 1.94 | 0.29 | 4.80 | 0.15 | 8.38% | 3 | 35 | 61.13% |
| XHB240426C00100500 | 4/22/2024 6:39 PM | 100.5 | 3.25 | 0.48 | 4.80 | 1.23 | 60.89% | 1 | 12 | 70.02% |
| XHB240426C00101000 | 4/23/2024 4:43 PM | 101 | 2.85 | 0.42 | 4.80 | 1.30 | 83.87% | 7 | 76 | 77.88% |
| XHB240426C00101500 | 4/23/2024 4:44 PM | 101.5 | 2.44 | 0.25 | 4.80 | 1.42 | 139.22% | 27 | 21 | 85.06% |
| XHB240426C00102000 | 4/23/2024 7:27 PM | 102 | 2.15 | 0.19 | 4.80 | 1.11 | 106.73% | 86 | 169 | 91.75% |
| XHB240426C00102500 | 4/23/2024 6:02 PM | 102.5 | 1.83 | 1.53 | 2.00 | 1.23 | 205.00% | 22 | 112 | 31.79% |
| XHB240426C00103000 | 4/23/2024 5:16 PM | 103 | 1.38 | 0.37 | 3.65 | 0.84 | 155.56% | 14 | 26 | 77.20% |
| XHB240426C00103500 | 4/23/2024 4:21 PM | 103.5 | 1.21 | 0.82 | 1.46 | 0.75 | 163.04% | 23 | 48 | 32.37% |
| XHB240426C00104000 | 4/23/2024 6:20 PM | 104 | 0.97 | 0.45 | 1.54 | 0.77 | 385.00% | 19 | 40 | 39.75% |
| XHB240426C00104500 | 4/23/2024 7:40 PM | 104.5 | 0.69 | 0.39 | 0.92 | 0.48 | 228.57% | 11 | 29 | 30.23% |
| XHB240426C00105000 | 4/23/2024 5:21 PM | 105 | 0.50 | 0.22 | 0.78 | 0.38 | 316.67% | 101 | 101 | 31.20% |
| XHB240426C00105500 | 4/23/2024 4:30 PM | 105.5 | 0.37 | 0.00 | 0.86 | 0.29 | 362.50% | 7 | 28 | 37.35% |
| XHB240426C00106000 | 4/23/2024 3:27 PM | 106 | 0.27 | 0.00 | 4.80 | 0.19 | 237.50% | 4 | 49 | 79.10% |
| XHB240426C00106500 | 4/23/2024 4:21 PM | 106.5 | 0.20 | 0.00 | 4.80 | 0.15 | 300.00% | 7 | 103 | 83.50% |
| XHB240426C00107000 | 4/23/2024 4:20 PM | 107 | 0.12 | 0.00 | 4.80 | -0.17 | -58.62% | 13 | 75 | 87.74% |
| XHB240426C00107500 | 4/23/2024 4:02 PM | 107.5 | 0.06 | 0.00 | 4.80 | -0.16 | -72.73% | 6 | 64 | 91.85% |
| XHB240426C00108000 | 4/23/2024 3:28 PM | 108 | 0.07 | 0.00 | 4.80 | 0.01 | 16.67% | 12 | 137 | 95.90% |
| XHB240426C00109000 | 4/23/2024 3:28 PM | 109 | 0.02 | 0.00 | 4.80 | -1.27 | -98.45% | 10 | 339 | 103.61% |
| XHB240426C00110000 | 4/19/2024 4:53 PM | 110 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 112 | 111.04% |
| XHB240426C00111000 | 4/23/2024 7:40 PM | 111 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 132 | 28.13% |
| XHB240426C00112000 | 4/23/2024 5:15 PM | 112 | 0.03 | 0.00 | 4.80 | -0.03 | -50.00% | 1 | 137 | 125.10% |
| XHB240426C00113000 | 4/23/2024 2:34 PM | 113 | 0.06 | 0.00 | 4.80 | 0.01 | 20.00% | 1 | 139 | 131.74% |
| XHB240426C00114000 | 4/16/2024 2:16 PM | 114 | 0.04 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 12 | 138.18% |
| XHB240426C00115000 | 4/23/2024 2:34 PM | 115 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 210 | 144.48% |
| XHB240426C00116000 | 4/16/2024 1:45 PM | 116 | 0.07 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 150.59% |
| XHB240426C00117000 | 4/12/2024 5:55 PM | 117 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 156.59% |
| XHB240426C00120000 | 4/16/2024 1:45 PM | 120 | 0.04 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 173.68% |
| 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 | 4.80 | -0.02 | -66.67% | 1 | 33 | 180.37% |
| XHB240426P00092000 | 4/19/2024 7:57 PM | 92 | 0.03 | 0.00 | 4.80 | -0.08 | -72.73% | 30 | 70 | 163.38% |
| XHB240426P00093000 | 4/19/2024 7:45 PM | 93 | 0.16 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 14 | 154.88% |
| XHB240426P00094000 | 4/22/2024 7:52 PM | 94 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 18 | 45 | 146.34% |
| XHB240426P00095000 | 4/23/2024 7:43 PM | 95 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 5 | 152 | 43.75% |
| XHB240426P00096000 | 4/22/2024 1:47 PM | 96 | 0.21 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 20 | 129.05% |
| XHB240426P00097000 | 4/22/2024 4:21 PM | 97 | 0.10 | 0.00 | 4.80 | -0.19 | -65.52% | 9 | 19 | 120.26% |
| XHB240426P00098000 | 4/23/2024 4:23 PM | 98 | 0.13 | 0.00 | 4.80 | -0.24 | -64.86% | 7 | 36 | 111.33% |
| XHB240426P00098500 | 4/23/2024 7:32 PM | 98.5 | 0.10 | 0.00 | 4.80 | -0.45 | -81.82% | 15 | 7 | 106.84% |
| XHB240426P00099000 | 4/23/2024 2:09 PM | 99 | 0.13 | 0.00 | 4.80 | -0.35 | -72.92% | 3 | 173 | 102.25% |
| XHB240426P00099500 | 4/23/2024 7:48 PM | 99.5 | 0.16 | 0.00 | 0.17 | -1.01 | -86.32% | 11 | 66 | 31.15% |
| XHB240426P00100000 | 4/23/2024 7:52 PM | 100 | 0.16 | 0.00 | 4.80 | -0.69 | -81.18% | 19 | 165 | 92.92% |
| XHB240426P00100500 | 4/19/2024 6:38 PM | 100.5 | 1.87 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 12 | 88.13% |
| XHB240426P00101000 | 4/23/2024 2:15 PM | 101 | 0.53 | 0.00 | 0.63 | -0.54 | -50.47% | 20 | 40 | 37.74% |
| XHB240426P00101500 | 4/23/2024 2:34 PM | 101.5 | 0.59 | 0.13 | 0.69 | -0.70 | -54.26% | 10 | 23 | 35.50% |
| XHB240426P00102000 | 4/23/2024 2:03 PM | 102 | 1.01 | 0.26 | 0.80 | -0.51 | -33.55% | 2 | 22 | 34.23% |
| XHB240426P00102500 | 4/22/2024 6:21 PM | 102.5 | 0.99 | 0.42 | 0.96 | -0.65 | -39.63% | 3 | 59 | 33.74% |
| XHB240426P00103000 | 4/22/2024 5:18 PM | 103 | 2.52 | 0.21 | 1.34 | 0.00 | 0.00% | 14 | 28 | 37.79% |
| XHB240426P00103500 | 4/23/2024 4:29 PM | 103.5 | 1.24 | 0.76 | 1.37 | -0.98 | -44.14% | 15 | 31 | 33.06% |
| XHB240426P00104000 | 4/19/2024 6:37 PM | 104 | 4.30 | 1.04 | 1.53 | 0.00 | 0.00% | 21 | 77 | 30.71% |
| XHB240426P00104500 | 4/18/2024 7:41 PM | 104.5 | 4.00 | 1.22 | 2.30 | 0.00 | 0.00% | 1 | 90 | 42.04% |
| XHB240426P00105000 | 4/23/2024 4:18 PM | 105 | 1.74 | 0.18 | 5.00 | -1.23 | -41.41% | 14 | 92 | 98.19% |
| XHB240426P00105500 | 4/9/2024 2:44 PM | 105.5 | 1.74 | 0.85 | 5.40 | 0.00 | 0.00% | - | 3 | 100.73% |
| XHB240426P00106000 | 4/12/2024 7:11 PM | 106 | 3.37 | 1.55 | 6.10 | 0.00 | 0.00% | 1 | 79 | 56.06% |
| XHB240426P00106500 | 4/19/2024 6:36 PM | 106.5 | 6.57 | 1.88 | 6.75 | 0.00 | 0.00% | 1 | 29 | 59.91% |
| XHB240426P00107000 | 4/18/2024 2:46 PM | 107 | 4.70 | 2.07 | 6.70 | 0.00 | 0.00% | 3 | 46 | 52.59% |
| XHB240426P00107500 | 4/19/2024 5:53 PM | 107.5 | 6.86 | 3.50 | 7.35 | 0.00 | 0.00% | 1 | 1 | 70.51% |
| XHB240426P00108000 | 4/18/2024 7:35 PM | 108 | 7.09 | 4.05 | 8.30 | 0.00 | 0.00% | 1 | 6 | 80.71% |
| XHB240426P00109000 | 4/16/2024 6:01 PM | 109 | 7.87 | 2.80 | 7.50 | 0.00 | 0.00% | 2 | 0 | 96.53% |
| XHB240426P00110000 | 4/12/2024 5:32 PM | 110 | 6.40 | 3.85 | 8.80 | 0.00 | 0.00% | 1 | 0 | 111.57% |
| XHB240426P00111000 | 4/12/2024 3:22 PM | 111 | 7.07 | 4.85 | 9.85 | 0.00 | 0.00% | 1 | 0 | 120.02% |
| XHB240426P00112000 | 4/3/2024 4:56 PM | 112 | 4.04 | 5.90 | 10.90 | 0.00 | 0.00% | 1 | 0 | 128.27% |
| XHB240426P00113000 | 4/10/2024 1:30 PM | 113 | 8.34 | 6.85 | 11.85 | 0.00 | 0.00% | 1 | 0 | 133.64% |
| XHB240426P00114000 | 4/9/2024 2:47 PM | 114 | 7.30 | 8.05 | 13.05 | 0.00 | 0.00% | 20 | 0 | 58.50% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%