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

Calls

In The Money

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%

Puts

In The Money

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