XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XHB180601C000365002018-05-04 11:48PM EDT36.502.793.153.400.00-1141.41%
XHB180601C000375002018-05-18 11:49PM EDT37.501.780.004.900.00-11182.32%
XHB180601C000385002018-05-18 11:49PM EDT38.500.790.983.050.00-1160.74%
XHB180601C000390002018-05-25 11:53AM EDT39.001.060.910.99+0.28+35.90%335321.29%
XHB180601C000395002018-05-25 3:48PM EDT39.500.540.520.58+0.16+42.11%12018.36%
XHB180601C000400002018-05-25 10:31AM EDT40.000.350.230.27+0.16+84.21%81,57216.41%
XHB180601C000405002018-05-23 11:15AM EDT40.500.080.070.110.00-859116.41%
XHB180601C000410002018-05-25 10:15AM EDT41.000.040.020.04-0.04-50.00%30516.99%
XHB180601C000415002018-05-16 3:49PM EDT41.500.040.010.050.00-41023.44%
XHB180601C000420002018-05-25 9:31AM EDT42.000.050.000.02+0.03+150.00%140023.44%
XHB180601C000425002018-05-16 3:49PM EDT42.500.010.000.030.00-42429.69%
XHB180601C000430002018-05-07 10:28AM EDT43.000.040.000.120.00-10746.48%
XHB180601C000435002018-04-26 11:51AM EDT43.500.040.000.060.00-1143.75%
XHB180601C000440002018-04-27 2:14PM EDT44.000.030.000.04-0.06-4444.53%
XHB180601C000450002018-05-07 10:28AM EDT45.000.010.000.030.00-10550.00%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XHB180601P000340002018-05-14 11:55AM EDT34.000.010.000.03-0.14-93.33%1257.81%
XHB180601P000355002018-05-23 11:05AM EDT35.500.030.000.020.00-13546.09%
XHB180601P000360002018-05-23 11:37AM EDT36.000.030.000.040.00-47547546.48%
XHB180601P000365002018-05-15 3:39PM EDT36.500.120.010.050.00-2142.97%
XHB180601P000370002018-04-27 12:57PM EDT37.000.220.200.240.00-1156.45%
XHB180601P000375002018-05-23 10:50AM EDT37.500.080.000.080.00-101636.33%
XHB180601P000380002018-05-24 1:09PM EDT38.000.050.020.050.00-161826.76%
XHB180601P000385002018-05-25 1:26PM EDT38.500.060.020.08-0.04-40.00%111024.22%
XHB180601P000390002018-05-25 3:40PM EDT39.000.100.080.12-0.05-33.33%61,50320.61%
XHB180601P000395002018-05-25 3:35PM EDT39.500.200.170.22-0.14-41.18%195518.36%
XHB180601P000400002018-05-25 10:02AM EDT40.000.500.350.44-0.30-37.50%217317.87%
XHB180601P000405002018-05-25 10:12AM EDT40.500.680.690.77-0.52-43.33%301517.77%
XHB180601P000410002018-05-25 11:11AM EDT41.001.101.081.35-1.00-47.62%1329.98%
XHB180601P000460002018-05-11 1:37PM EDT46.006.355.856.35-0.50-7.30%1185.55%
XHB180601P000480002018-04-27 12:56PM EDT48.008.407.958.250.00-1189.45%