XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XHB180119C000200002017-08-03 8:30AM EST20.0018.7519.2023.600.00-500.00%
XHB180119C000240002017-03-17 9:07AM EST24.0013.5613.3014.20+3.16+30.38%250.00%
XHB180119C000250002017-08-11 9:55AM EST25.0013.0513.7516.850.00-350.00%
XHB180119C000260002017-06-02 10:52PM EST26.0011.1613.0516.950.00-1220.00%
XHB180119C000270002016-07-01 10:28AM EST27.008.208.008.55+1.20+17.14%9240.00%
XHB180119C000280002017-10-27 9:40AM EST28.0013.0811.0015.25+5.91+82.43%10490.00%
XHB180119C000290002017-08-11 9:12AM EST29.009.3511.2513.300.00-20340.00%
XHB180119C000300002017-10-23 11:01AM EST30.0011.459.2013.500.00-10290.00%
XHB180119C000310002017-12-01 9:35AM EST31.0012.5611.9512.85+2.46+24.36%12370.00%
XHB180119C000320002018-01-12 10:56AM EST32.0014.1212.0016.50+2.34+19.86%22633.59%
XHB180119C000330002017-04-07 1:56PM EST33.005.104.805.25-0.20-3.77%1460.00%
XHB180119C000340002018-01-17 2:53PM EST34.0012.300.000.000.00-1000.00%
XHB180119C000350002018-01-11 12:38PM EST35.0010.6511.0511.350.00-18176.56%
XHB180119C000360002018-01-05 10:24AM EST36.009.209.359.60+0.03+0.33%3430.00%
XHB180119C000370002018-01-17 10:08AM EST37.009.000.000.000.00-1000.00%
XHB180119C000380002018-01-04 9:42AM EST38.007.307.109.600.00-1101130.47%
XHB180119C000390002018-01-16 9:30AM EST39.007.150.000.000.00-200.00%
XHB180119C000395002018-01-12 11:56PM EST39.506.654.306.850.00-60107.81%
XHB180119C000400002018-01-16 11:27AM EST40.006.300.000.000.00-100.00%
XHB180119C000410002018-01-16 1:25PM EST41.005.130.000.000.00-1300.00%
XHB180119C000420002018-01-16 1:42PM EST42.004.080.000.000.00-500.00%
XHB180119C000430002018-01-17 3:01PM EST43.003.350.000.000.00-500.00%
XHB180119C000435002018-01-12 3:41PM EST43.502.702.662.83+1.12+70.89%112640.63%
XHB180119C000440002018-01-17 4:11PM EST44.002.270.000.000.00-1900.00%
XHB180119C000445002018-01-17 10:11AM EST44.501.540.000.000.00-200.00%
XHB180119C000450002018-01-17 4:11PM EST45.001.290.000.000.00-2900.00%
XHB180119C000455002018-01-16 10:30AM EST45.500.880.000.000.00-2000.00%
XHB180119C000460002018-01-17 11:46AM EST46.000.260.000.000.00-500.00%
XHB180119C000465002018-01-17 3:00PM EST46.500.130.000.000.00-101.56%
XHB180119C000470002016-08-18 4:08PM EST47.000.620.410.620.00-10058.79%
XHB180119C000480002016-10-27 2:40PM EST48.000.060.000.140.00-30048.05%
XHB180119C000485002018-01-18 3:40AM EST48.500.030.000.000.00-43012.50%
XHB180119C000490002018-01-12 11:56PM EST49.000.090.000.140.00-1154.30%
XHB180119C000550002017-06-02 10:52PM EST55.000.040.000.020.00-0396.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XHB180119P000150002017-08-29 12:16PM EST15.000.010.010.020.00-8307581.25%
XHB180119P000200002017-08-07 8:32AM EST20.000.020.000.03-0.01-33.33%190437.50%
XHB180119P000240002017-10-16 8:45AM EST24.000.010.000.03-0.02-66.67%372350.00%
XHB180119P000250002017-09-28 9:13AM EST25.000.020.000.070.00-163365.63%
XHB180119P000260002017-06-02 10:52PM EST26.000.250.110.190.00-113429.69%
XHB180119P000270002017-07-03 9:14AM EST27.000.180.070.150.00-49383.59%
XHB180119P000280002017-09-28 12:12PM EST28.000.040.010.050.00-5367296.88%
XHB180119P000290002017-11-07 10:29AM EST29.000.040.000.040.00-315312265.63%
XHB180119P000300002017-10-02 10:57AM EST30.000.050.030.080.00-65,583284.38%
XHB180119P000310002017-10-25 8:44AM EST31.000.010.020.050.00-2228248.44%
XHB180119P000320002017-12-11 10:04AM EST32.000.020.000.030.00-165,310206.25%
XHB180119P000330002017-12-07 12:00PM EST33.000.030.010.09-0.12-80.00%82,304225.00%
XHB180119P000340002017-11-08 2:36PM EST34.000.090.060.210.00-1196246.88%
XHB180119P000350002017-12-28 3:59PM EST35.000.010.000.100.00-110,418190.63%
XHB180119P000360002018-01-12 10:36AM EST36.000.020.000.02+0.01+100.00%5013,739140.63%
XHB180119P000370002017-12-29 4:03PM EST37.000.010.000.04-0.03-75.00%13,278137.50%
XHB180119P000380002017-12-21 1:47PM EST38.000.030.020.090.00-4760143.75%
XHB180119P000400002018-01-17 9:46AM EST40.000.010.000.000.00-50050.00%
XHB180119P000410002018-01-08 9:30AM EST41.000.050.000.070.00-105,46088.28%
XHB180119P000420002018-01-12 10:41AM EST42.000.010.000.02-0.02-66.67%151,64060.94%
XHB180119P000425002017-12-28 12:02PM EST42.500.130.100.170.00-55789.84%
XHB180119P000430002018-01-12 3:54PM EST43.000.020.000.03-0.02-50.00%1335950.78%
XHB180119P000435002017-12-29 11:49AM EST43.500.250.230.35-0.11-30.56%41891.41%
XHB180119P000440002018-01-12 2:14PM EST44.000.030.010.05-0.02-40.00%14233847.27%
XHB180119P000445002018-01-10 11:00AM EST44.500.190.000.040.00-13037.11%
XHB180119P000455002018-01-17 3:35PM EST45.500.050.000.000.00-1106.25%
XHB180119P000460002018-01-09 3:58PM EST46.000.590.160.250.00-128228.52%
XHB180119P000465002018-01-16 4:00PM EST46.500.880.000.000.00-1000.00%
XHB180119P000470002018-01-05 2:36PM EST47.001.621.481.65-2.88-64.00%11086.72%
XHB180119P000480002018-01-16 4:00PM EST48.002.390.000.000.00-2200.00%
XHB180119P000490002018-01-12 11:57PM EST49.003.252.673.100.00-9973.83%
XHB180119P000550002017-06-02 10:52PM EST55.0023.7512.8515.200.00-022610.16%