NYSEArca - Delayed Quote • USD
SPDR S&P Homebuilders ETF (XHB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503C00085000 | 4/10/2024 6:05 PM | 85 | 20.20 | 16.70 | 21.05 | 0.00 | 0.00% | 9 | 9 | 80.47% |
| XHB240503C00090000 | 4/24/2024 1:57 PM | 90 | 14.20 | 11.55 | 16.35 | 0.00 | 0.00% | 2 | 2 | 66.02% |
| XHB240503C00093000 | 4/17/2024 3:58 PM | 93 | 8.63 | 8.70 | 13.50 | 0.00 | 0.00% | - | 1 | 60.84% |
| XHB240503C00096000 | 4/16/2024 7:33 PM | 96 | 6.57 | 5.60 | 10.40 | 0.00 | 0.00% | - | 2 | 104.05% |
| XHB240503C00099000 | 4/18/2024 2:57 PM | 99 | 4.65 | 2.89 | 7.35 | 0.00 | 0.00% | - | 10 | 82.40% |
| XHB240503C00100000 | 4/26/2024 5:47 PM | 100 | 4.50 | 2.19 | 6.75 | 1.10 | 32.35% | 6 | 10 | 82.76% |
| XHB240503C00100500 | 4/22/2024 7:30 PM | 100.5 | 2.50 | 1.35 | 5.90 | 0.00 | 0.00% | 1 | 2 | 72.53% |
| XHB240503C00101000 | 4/26/2024 4:10 PM | 101 | 3.48 | 0.82 | 5.45 | 2.15 | 161.65% | 18 | 9 | 69.73% |
| XHB240503C00101500 | 4/24/2024 7:23 PM | 101.5 | 2.39 | 1.22 | 5.70 | 0.00 | 0.00% | 3 | 23 | 79.49% |
| XHB240503C00102000 | 4/25/2024 4:47 PM | 102 | 2.72 | 0.30 | 5.15 | 1.16 | 74.36% | 2 | 37 | 74.56% |
| XHB240503C00102500 | 4/25/2024 7:45 PM | 102.5 | 1.77 | 0.25 | 5.15 | 0.00 | 0.00% | 11 | 51 | 79.27% |
| XHB240503C00103000 | 4/26/2024 5:47 PM | 103 | 2.17 | 0.15 | 5.00 | 0.76 | 53.90% | 3 | 69 | 81.15% |
| XHB240503C00104000 | 4/26/2024 2:25 PM | 104 | 1.52 | 0.67 | 2.15 | 0.44 | 40.74% | 13 | 55 | 39.87% |
| XHB240503C00104500 | 4/26/2024 8:00 PM | 104.5 | 1.16 | 0.95 | 1.31 | 0.76 | 190.00% | 7 | 19 | 29.05% |
| XHB240503C00105000 | 4/26/2024 6:28 PM | 105 | 1.07 | 0.01 | 4.85 | 0.56 | 109.80% | 48 | 422 | 52.52% |
| XHB240503C00105500 | 4/23/2024 7:33 PM | 105.5 | 0.99 | 0.02 | 4.85 | 0.00 | 0.00% | 169 | 168 | 56.20% |
| XHB240503C00106000 | 4/26/2024 7:53 PM | 106 | 0.58 | 0.00 | 4.85 | 0.33 | 132.00% | 5 | 227 | 59.50% |
| XHB240503C00107000 | 4/25/2024 2:59 PM | 107 | 0.15 | 0.00 | 4.85 | 0.00 | 0.00% | 3 | 12 | 66.06% |
| XHB240503C00107500 | 4/26/2024 6:01 PM | 107.5 | 0.32 | 0.00 | 4.85 | 0.25 | 357.14% | 8 | 68 | 69.21% |
| XHB240503C00108000 | 4/26/2024 8:03 PM | 108 | 0.24 | 0.00 | 0.31 | 0.09 | 60.00% | 14 | 63 | 27.83% |
| XHB240503C00108500 | 4/24/2024 6:19 PM | 108.5 | 0.14 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 13 | 75.24% |
| XHB240503C00109000 | 4/26/2024 6:35 PM | 109 | 0.15 | 0.00 | 4.85 | 0.01 | 7.14% | 1 | 134 | 78.17% |
| XHB240503C00109500 | 4/24/2024 1:46 PM | 109.5 | 0.28 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 32 | 81.01% |
| XHB240503C00110000 | 4/26/2024 7:53 PM | 110 | 0.07 | 0.05 | 4.85 | 0.00 | 0.00% | 2 | 125 | 84.28% |
| XHB240503C00110500 | 4/16/2024 1:45 PM | 110.5 | 0.25 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 52 | 86.52% |
| XHB240503C00111000 | 4/26/2024 7:22 PM | 111 | 0.04 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 21 | 89.21% |
| XHB240503C00112000 | 4/26/2024 5:59 PM | 112 | 0.01 | 0.00 | 4.85 | -0.02 | -66.67% | 1 | 22 | 94.43% |
| XHB240503C00113000 | 4/26/2024 5:21 PM | 113 | 0.02 | 0.00 | 4.85 | 0.01 | 100.00% | 2 | 30 | 99.51% |
| XHB240503C00114000 | 4/23/2024 4:10 PM | 114 | 0.02 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 82 | 104.40% |
| XHB240503C00115000 | 4/22/2024 2:59 PM | 115 | 0.01 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 50 | 109.18% |
| XHB240503C00116000 | 4/15/2024 7:44 PM | 116 | 0.07 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 8 | 113.82% |
| XHB240503C00117000 | 4/12/2024 1:30 PM | 117 | 0.04 | 0.00 | 4.85 | 0.00 | 0.00% | 6 | 99 | 118.36% |
| XHB240503C00118000 | 4/17/2024 2:21 PM | 118 | 0.03 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 1 | 122.75% |
| XHB240503C00119000 | 4/26/2024 1:31 PM | 119 | 0.01 | 0.00 | 4.85 | 0.00 | 0.00% | 16 | 17 | 127.10% |
| XHB240503C00120000 | 4/16/2024 7:11 PM | 120 | 0.01 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 5 | 131.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503P00080000 | 3/28/2024 3:52 PM | 80 | 0.06 | 0.00 | 4.85 | 0.00 | 0.00% | 3 | 0 | 202.34% |
| XHB240503P00085000 | 4/23/2024 7:43 PM | 85 | 0.03 | 0.00 | 4.85 | 0.00 | 0.00% | 5 | 5 | 169.58% |
| XHB240503P00090000 | 4/23/2024 7:43 PM | 90 | 0.06 | 0.00 | 4.85 | 0.00 | 0.00% | 5 | 10 | 137.45% |
| XHB240503P00092000 | 4/23/2024 2:37 PM | 92 | 0.10 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 30 | 124.61% |
| XHB240503P00094000 | 4/26/2024 7:07 PM | 94 | 0.04 | 0.00 | 4.85 | -0.07 | -63.64% | 5 | 7 | 111.72% |
| XHB240503P00095000 | 4/26/2024 7:06 PM | 95 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 105 | 1,082 | 37.79% |
| XHB240503P00096000 | 4/26/2024 6:08 PM | 96 | 0.08 | 0.00 | 4.85 | -0.15 | -65.22% | 6 | 5 | 98.63% |
| XHB240503P00097000 | 4/26/2024 6:24 PM | 97 | 0.10 | 0.00 | 4.85 | -0.20 | -66.67% | 2 | 73 | 91.99% |
| XHB240503P00098000 | 4/26/2024 3:12 PM | 98 | 0.14 | 0.00 | 4.85 | -0.23 | -62.16% | 9 | 1,024 | 85.25% |
| XHB240503P00098500 | 4/26/2024 4:01 PM | 98.5 | 0.18 | 0.00 | 4.85 | -0.32 | -64.00% | 57 | 6 | 81.84% |
| XHB240503P00099000 | 4/26/2024 6:41 PM | 99 | 0.22 | 0.00 | 4.85 | -0.49 | -69.01% | 244 | 105 | 78.39% |
| XHB240503P00099500 | 4/25/2024 7:28 PM | 99.5 | 0.34 | 0.00 | 4.85 | -0.25 | -42.37% | 108 | 92 | 74.90% |
| XHB240503P00100000 | 4/26/2024 6:17 PM | 100 | 0.32 | 0.00 | 2.52 | -0.43 | -57.33% | 217 | 222 | 73.17% |
| XHB240503P00100500 | 4/26/2024 7:46 PM | 100.5 | 0.40 | 0.00 | 4.85 | -0.46 | -53.49% | 102 | 75 | 67.77% |
| XHB240503P00101000 | 4/26/2024 7:56 PM | 101 | 0.50 | 0.00 | 4.90 | -0.60 | -54.55% | 18 | 37 | 64.55% |
| XHB240503P00101500 | 4/25/2024 1:42 PM | 101.5 | 2.44 | 0.01 | 5.00 | 0.00 | 0.00% | 1 | 679 | 61.82% |
| XHB240503P00102000 | 4/26/2024 8:00 PM | 102 | 0.75 | 0.02 | 4.85 | -0.85 | -53.12% | 35 | 2,081 | 56.71% |
| XHB240503P00102500 | 4/26/2024 6:58 PM | 102.5 | 0.90 | 0.01 | 4.85 | -0.76 | -45.78% | 726 | 42 | 52.69% |
| XHB240503P00103000 | 4/26/2024 6:49 PM | 103 | 1.04 | 0.03 | 4.85 | -1.02 | -49.51% | 36 | 32 | 91.16% |
| XHB240503P00103500 | 4/26/2024 7:07 PM | 103.5 | 1.18 | 0.94 | 1.58 | -0.94 | -44.34% | 14 | 25 | 29.49% |
| XHB240503P00104000 | 4/26/2024 8:00 PM | 104 | 1.40 | 0.06 | 4.90 | -1.61 | -53.49% | 356 | 31 | 82.98% |
| XHB240503P00104500 | 4/26/2024 8:00 PM | 104.5 | 1.73 | 0.03 | 2.55 | -0.78 | -31.08% | 44 | 10 | 37.16% |
| XHB240503P00105000 | 4/26/2024 4:07 PM | 105 | 2.12 | 0.21 | 5.00 | -2.91 | -57.85% | 4 | 29 | 75.15% |
| XHB240503P00105500 | 4/25/2024 1:48 PM | 105.5 | 5.67 | 0.38 | 5.20 | 0.00 | 0.00% | 1 | 29 | 73.58% |
| XHB240503P00106000 | 4/26/2024 1:50 PM | 106 | 2.75 | 0.92 | 5.35 | -3.19 | -53.70% | 10 | 28 | 70.97% |
| XHB240503P00106500 | 4/24/2024 5:06 PM | 106.5 | 4.78 | 1.05 | 5.40 | 0.00 | 0.00% | 1 | 12 | 66.36% |
| XHB240503P00107000 | 4/22/2024 5:28 PM | 107 | 6.05 | 1.50 | 6.00 | 0.00 | 0.00% | 1 | 19 | 71.44% |
| XHB240503P00107500 | 4/22/2024 5:22 PM | 107.5 | 6.70 | 2.01 | 6.40 | 0.00 | 0.00% | 1 | 1,018 | 72.80% |
| XHB240503P00108000 | 4/25/2024 1:48 PM | 108 | 8.05 | 2.27 | 6.85 | 0.00 | 0.00% | 1 | 340 | 74.95% |
| XHB240503P00108500 | 4/19/2024 4:35 PM | 108.5 | 8.40 | 2.47 | 7.25 | 0.00 | 0.00% | 1 | 6 | 76.10% |
| XHB240503P00109000 | 4/22/2024 5:18 PM | 109 | 8.11 | 3.05 | 7.85 | 0.00 | 0.00% | 1 | 44 | 80.91% |
| XHB240503P00109500 | 4/10/2024 5:56 PM | 109.5 | 5.44 | 3.15 | 8.10 | 0.00 | 0.00% | 1 | 3 | 79.00% |
| XHB240503P00110000 | 4/25/2024 1:48 PM | 110 | 10.00 | 3.80 | 8.70 | 0.00 | 0.00% | 1 | 8 | 83.69% |
| XHB240503P00110500 | 4/5/2024 1:30 PM | 110.5 | 5.02 | 4.30 | 8.90 | 0.00 | 0.00% | 3 | 0 | 80.54% |
| XHB240503P00111000 | 3/27/2024 3:35 PM | 111 | 3.20 | 7.20 | 7.40 | 0.00 | 0.00% | 17 | 0 | 31.45% |
| XHB240503P00112000 | 4/17/2024 5:58 PM | 112 | 10.65 | 5.55 | 10.25 | 0.00 | 0.00% | 53 | 0 | 85.21% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%