Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
SPDR S&P Homebuilders ETF (XHB)
96.90
+0.80
+(0.83%)
At close: March 31 at 4:00:00 PM EDT
96.59
-0.31
(-0.32%)
After hours: March 31 at 7:51:17 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB250404C00085000 | 3/4/2025 1:25 PM | 85 | 13.77 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
XHB250404C00086000 | 3/28/2025 1:17 PM | 86 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XHB250404C00090000 | 3/18/2025 1:19 PM | 90 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
XHB250404C00094000 | 3/21/2025 9:30 AM | 94 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
XHB250404C00095000 | 3/31/2025 2:54 PM | 95 | 2.91 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
XHB250404C00096500 | 3/31/2025 3:06 PM | 96.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
XHB250404C00097000 | 3/31/2025 3:00 PM | 97 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.39% |
XHB250404C00097500 | 3/31/2025 11:05 AM | 97.5 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
XHB250404C00098000 | 3/31/2025 1:07 PM | 98 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 3.13% |
XHB250404C00098500 | 3/31/2025 2:39 PM | 98.5 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 3.13% |
XHB250404C00099000 | 3/31/2025 3:48 PM | 99 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 6.25% |
XHB250404C00099500 | 3/31/2025 3:02 PM | 99.5 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 6.25% |
XHB250404C00100000 | 3/31/2025 2:39 PM | 100 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 6.25% |
XHB250404C00100500 | 3/31/2025 12:41 PM | 100.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
XHB250404C00101000 | 3/31/2025 10:21 AM | 101 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
XHB250404C00101500 | 3/31/2025 3:18 PM | 101.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
XHB250404C00102000 | 3/31/2025 1:41 PM | 102 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
XHB250404C00102500 | 3/28/2025 12:31 PM | 102.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
XHB250404C00103000 | 3/31/2025 9:30 AM | 103 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
XHB250404C00103500 | 3/24/2025 3:54 PM | 103.5 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
XHB250404C00104000 | 3/31/2025 1:07 PM | 104 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
XHB250404C00104500 | 3/31/2025 9:58 AM | 104.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
XHB250404C00105000 | 3/31/2025 12:27 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
XHB250404C00105500 | 3/25/2025 1:42 PM | 105.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404C00106000 | 3/28/2025 2:31 PM | 106 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 25.00% |
XHB250404C00106500 | 3/26/2025 1:40 PM | 106.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
XHB250404C00107000 | 3/18/2025 1:29 PM | 107 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
XHB250404C00108000 | 3/31/2025 1:07 PM | 108 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
XHB250404C00108500 | 3/20/2025 10:27 AM | 108.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
XHB250404C00109000 | 3/18/2025 1:19 PM | 109 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
XHB250404C00110000 | 3/24/2025 3:43 PM | 110 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404C00110500 | 3/18/2025 3:53 PM | 110.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404C00111000 | 3/26/2025 10:09 AM | 111 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404C00111500 | 3/27/2025 1:02 PM | 111.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
XHB250404C00112000 | 3/26/2025 10:03 AM | 112 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404C00113000 | 3/26/2025 10:46 AM | 113 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404C00114000 | 3/28/2025 11:08 AM | 114 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404C00115000 | 3/26/2025 10:46 AM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XHB250404C00116000 | 3/27/2025 1:02 PM | 116 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XHB250404C00120000 | 3/14/2025 11:30 AM | 120 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB250404P00065000 | 3/4/2025 1:25 PM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
XHB250404P00075000 | 3/18/2025 9:46 AM | 75 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
XHB250404P00076000 | 3/18/2025 10:11 AM | 76 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
XHB250404P00080000 | 3/14/2025 12:17 PM | 80 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 50.00% |
XHB250404P00083000 | 3/25/2025 12:09 PM | 83 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
XHB250404P00084000 | 3/26/2025 10:53 AM | 84 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
XHB250404P00085000 | 3/28/2025 3:35 PM | 85 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404P00086000 | 3/24/2025 9:35 AM | 86 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404P00087000 | 3/31/2025 1:07 PM | 87 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
XHB250404P00088000 | 3/28/2025 10:20 AM | 88 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404P00089000 | 3/31/2025 9:40 AM | 89 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XHB250404P00090000 | 3/31/2025 10:20 AM | 90 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
XHB250404P00091000 | 3/31/2025 1:07 PM | 91 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
XHB250404P00092000 | 3/31/2025 3:17 PM | 92 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
XHB250404P00093000 | 3/31/2025 3:29 PM | 93 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
XHB250404P00094000 | 3/31/2025 12:55 PM | 94 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 6.25% |
XHB250404P00095000 | 3/31/2025 3:01 PM | 95 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
XHB250404P00096000 | 3/31/2025 3:11 PM | 96 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
XHB250404P00096500 | 3/28/2025 12:31 PM | 96.5 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 1.56% |
XHB250404P00097000 | 3/31/2025 3:50 PM | 97 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
XHB250404P00097500 | 3/31/2025 10:42 AM | 97.5 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
XHB250404P00098000 | 3/31/2025 4:00 PM | 98 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 0.00% |
XHB250404P00098500 | 3/28/2025 3:46 PM | 98.5 | 3.18 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
XHB250404P00099000 | 3/28/2025 3:54 PM | 99 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
XHB250404P00099500 | 3/28/2025 3:59 PM | 99.5 | 3.91 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
XHB250404P00100000 | 3/28/2025 1:32 PM | 100 | 4.19 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
XHB250404P00100500 | 3/26/2025 3:52 PM | 100.5 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
XHB250404P00101000 | 3/27/2025 10:06 AM | 101 | 2.79 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
XHB250404P00101500 | 3/18/2025 3:50 PM | 101.5 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
XHB250404P00102000 | 3/26/2025 4:11 PM | 102 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 0.00% |
XHB250404P00102500 | 3/28/2025 10:34 AM | 102.5 | 5.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XHB250404P00103000 | 3/21/2025 3:21 PM | 103 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
XHB250404P00103500 | 3/10/2025 11:26 AM | 103.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
XHB250404P00104000 | 3/10/2025 11:26 AM | 104 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XHB250404P00104500 | 3/14/2025 3:19 PM | 104.5 | 7.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
XHB250404P00105000 | 2/21/2025 1:05 PM | 105 | 5.70 | 3.10 | 8.10 | 0.00 | 0.00% | 50 | 25 | 25.00% |
XHB250404P00105500 | 3/10/2025 11:26 AM | 105.5 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
XHB250404P00106000 | 3/21/2025 9:30 AM | 106 | 9.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
XHB250404P00106500 | 3/21/2025 9:47 AM | 106.5 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XHB250404P00109000 | 2/14/2025 3:50 PM | 109 | 4.90 | 10.15 | 10.45 | 0.00 | 0.00% | - | 5 | 0.00% |
XHB250404P00110500 | 2/18/2025 11:54 AM | 110.5 | 6.85 | 13.25 | 13.40 | 0.00 | 0.00% | 4 | 0 | 0.00% |
XHB250404P00111000 | 3/4/2025 2:07 PM | 111 | 12.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XHB250404P00112000 | 3/17/2025 1:14 PM | 112 | 14.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
XHB250404P00114000 | 3/24/2025 4:01 PM | 114 | 13.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XHB250404P00117000 | 3/5/2025 1:52 PM | 117 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
XHB250404P00118000 | 3/5/2025 1:52 PM | 118 | 18.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
XSMO Invesco S&P SmallCap Momentum ETF
62.75
+3.09%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.40
+2.36%
GXG Global X MSCI Colombia ETF
27.50
+1.74%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.82
+1.53%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.44
+1.52%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.13
+1.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
94.58
+1.44%
GLD SPDR Gold Shares
288.14
+1.44%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.43%
IAU iShares Gold Trust
58.96
+1.43%
DBC Invesco DB Commodity Index Tracking Fund
22.50
+1.40%
IYK iShares US Consumer Staples ETF
71.57
+1.39%
SCHD Schwab U.S. Dividend Equity ETF
27.96
+1.38%
IEDI iShares U.S. Consumer Focused ETF
51.08
+1.37%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.99
+1.34%
IHI iShares U.S. Medical Devices ETF
60.19
+1.30%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.56
+1.28%
VFH Vanguard Financials Index Fund ETF Shares
119.47
+1.22%
XLF The Financial Select Sector SPDR Fund
49.81
+1.22%
MGV Vanguard Mega Cap Value Index Fund
128.84
+1.22%
IMCV iShares Morningstar Mid-Cap Value ETF
74.19
+1.21%
IAK iShares U.S. Insurance ETF
137.81
+1.20%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.82
+1.18%
PY Principal Value ETF
49.07
+1.18%
FTXN First Trust Nasdaq Oil & Gas ETF
30.28
+1.17%
DIVB iShares Core Dividend ETF
48.52
+1.17%
FNCL Fidelity MSCI Financials Index ETF
69.52
+1.16%
RTH VanEck Retail ETF
225.77
+1.14%
SPVM Invesco S&P 500 Value with Momentum ETF
57.37
+1.13%
IYG iShares U.S. Financial Services ETF
78.55
+1.13%
EQIN Columbia U.S. Equity Income ETF
45.76
+1.12%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.37
+1.12%
VTV Vanguard Value Index Fund ETF Shares
172.74
+1.12%
XLU The Utilities Select Sector SPDR Fund
78.85
+1.12%
EZA iShares MSCI South Africa ETF
48.13
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
81.87
+1.11%
FUTY Fidelity MSCI Utilities Index ETF
50.95
+1.11%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.96
+1.11%
XLE The Energy Select Sector SPDR Fund
93.45
+1.10%
XLB The Materials Select Sector SPDR Fund
85.98
+1.09%
ROUS Hartford Multifactor US Equity ETF
50.73
+1.09%
ILCV iShares Morningstar Value ETF
81.45
+1.09%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.65
+1.07%
FENY Fidelity MSCI Energy Index ETF
25.55
+1.07%
XLRE The Real Estate Select Sector SPDR Fund
41.85
+1.06%
PFM Invesco Dividend Achievers ETF
45.78
+1.06%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.37
+1.06%
VPU Vanguard Utilities Index Fund ETF Shares
170.81
+1.05%
DIVO Amplify CWP Enhanced Dividend Income ETF
40.77
+1.04%
IYF iShares U.S. Financials ETF
112.85
+1.04%
XLV The Health Care Select Sector SPDR Fund
146.01
+1.03%
DGRO iShares Core Dividend Growth ETF
61.78
+1.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.59
+1.03%
MAGA Point Bridge America First ETF
48.44
+1.03%
DIA SPDR Dow Jones Industrial Average ETF Trust
419.88
+1.02%
VDE Vanguard Energy Index Fund ETF Shares
129.71
+1.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.41
+1.00%
USRT iShares Core U.S. REIT ETF
57.60
+1.00%
WTV WisdomTree U.S. Value Fund
82.17
+1.00%
AUSF Global X Adaptive U.S. Factor ETF
43.65
+0.99%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
184.19
+0.99%
FNDX Schwab Fundamental U.S. Large Company ETF
23.61
+0.98%
QARP Xtrackers Russell 1000 US QARP ETF
51.74
+0.98%
ONEY SPDR Russell 1000 Yield Focus ETF
109.24
+0.98%
FDVV Fidelity High Dividend ETF
49.60
+0.98%
FTLS First Trust Long/Short Equity ETF
64.08
+0.96%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.88
+0.96%
RSPM Invesco S&P 500 Equal Weight Materials ETF
31.74
+0.95%
IUSV iShares Core S&P U.S. Value ETF
92.29
+0.95%
IVE iShares S&P 500 Value ETF
190.58
+0.95%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
79.86
+0.95%
SPHQ Invesco S&P 500 Quality ETF
66.34
+0.94%
QDF FlexShares Quality Dividend Index Fund
68.36
+0.93%
RWL Invesco S&P 500 Revenue ETF
99.34
+0.92%
VLU SPDR S&P 1500 Value Tilt ETF
183.82
+0.91%
VAW Vanguard Materials Index Fund ETF Shares
188.81
+0.91%
FSMD Fidelity Small-Mid Multifactor ETF
39.16
+0.90%
EQWL Invesco S&P 100 Equal Weight ETF
103.09
+0.90%
PRF Invesco RAFI US 1000 ETF
40.41
+0.90%
QDEF FlexShares Quality Dividend Defensive Index Fund
69.89
+0.89%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
50.22
+0.89%
ITB iShares U.S. Home Construction ETF
95.21
+0.89%
DTD WisdomTree U.S. Total Dividend Fund
76.95
+0.89%
EQRR ProShares Equities for Rising Rates ETF
59.09
+0.89%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.01
+0.89%
FOVL iShares Focused Value Factor ETF
69.66
+0.88%
RDVY First Trust Rising Dividend Achievers ETF
58.54
+0.88%
SPYV SPDR Portfolio S&P 500 Value ETF
51.07
+0.87%
IUS Invesco RAFI Strategic US ETF
49.36
+0.87%
IYH iShares U.S. Healthcare ETF
60.89
+0.86%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.28
+0.86%
FHLC Fidelity MSCI Health Care Index ETF
68.32
+0.86%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.43
+0.85%
SPGP Invesco S&P 500 GARP ETF
99.88
+0.85%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.01
+0.84%
SSPY Stratified LargeCap Index ETF
78.23
+0.84%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.77
+0.80%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.52
+0.79%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.71
+0.79%