NYSEArca - Delayed Quote USD

SPDR S&P Homebuilders ETF (XHB)

100.89
+1.68
+(1.69%)
At close: 4:00:00 PM EDT
100.89
0.00
(0.00%)
After hours: 5:29:10 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XHB250516C00085000 5/15/2025 11:46 AM 85 13.93 13.50 18.45 0.00 0.00% 3 6 169.92%
XHB250516C00086000 4/17/2025 12:00 PM 86 6.70 11.95 16.95 0.00 0.00% 1 47 369.24%
XHB250516C00086500 4/29/2025 10:00 AM 86.5 7.80 11.70 16.65 0.00 0.00% - 1 375.00%
XHB250516C00087000 5/16/2025 10:27 AM 87 12.63 11.25 16.25 0.70 5.87% 5 13 373.24%
XHB250516C00088000 4/14/2025 9:33 AM 88 7.16 0.00 0.00 0.00 0.00% 10 0 0.00%
XHB250516C00089000 5/15/2025 11:50 AM 89 9.95 9.25 14.20 0.00 0.00% 1 4 335.06%
XHB250516C00090000 5/15/2025 3:07 PM 90 8.98 7.85 12.85 0.00 0.00% 5 66 294.92%
XHB250516C00090500 5/2/2025 1:23 PM 90.5 7.15 8.40 13.35 0.00 0.00% 3 3 173.05%
XHB250516C00091000 5/16/2025 4:01 PM 91 9.55 7.30 12.30 3.81 66.38% 8 295 306.45%
XHB250516C00091500 5/16/2025 10:24 AM 91.5 8.15 6.45 11.45 3.65 81.11% 5 3 275.98%
XHB250516C00092000 5/15/2025 9:59 AM 92 7.61 5.85 10.85 1.77 30.31% 5 57 261.13%
XHB250516C00092500 5/9/2025 1:30 PM 92.5 7.19 5.40 10.40 2.64 58.02% 5 3 255.66%
XHB250516C00093000 5/13/2025 3:49 PM 93 6.39 6.00 10.55 -1.99 -23.75% 10 308 131.25%
XHB250516C00093500 5/13/2025 3:27 PM 93.5 8.25 5.10 10.05 0.00 0.00% 2 3 102.73%
XHB250516C00094000 5/15/2025 3:05 PM 94 5.02 4.20 9.20 0.00 0.00% 1 18 247.07%
XHB250516C00094500 5/15/2025 12:09 PM 94.5 4.43 3.55 8.55 0.00 0.00% 2 10 229.49%
XHB250516C00095000 5/16/2025 3:39 PM 95 5.47 2.80 7.75 1.62 42.08% 18 196 203.52%
XHB250516C00095500 5/14/2025 3:29 PM 95.5 3.63 2.75 7.70 0.00 0.00% 1 95 219.73%
XHB250516C00096000 5/14/2025 1:37 PM 96 4.50 2.30 7.25 0.85 23.29% 26 211 213.09%
XHB250516C00096500 5/16/2025 3:55 PM 96.5 4.25 2.00 6.95 1.00 30.77% 3 103 56.64%
XHB250516C00097000 5/16/2025 12:26 PM 97 3.41 3.45 5.65 1.26 58.60% 1 151 98.83%
XHB250516C00097500 5/13/2025 12:46 PM 97.5 4.45 0.65 5.60 0.00 0.00% 3 3 176.66%
XHB250516C00098000 5/16/2025 3:24 PM 98 2.45 0.60 5.60 -0.32 -11.55% 72 336 53.03%
XHB250516C00099000 5/16/2025 11:14 AM 99 0.90 0.00 4.50 0.40 80.00% 23 249 50.00%
XHB250516C00099500 5/16/2025 2:26 PM 99.5 1.13 0.00 4.80 0.73 182.50% 2 2 76.95%
XHB250516C00100000 5/16/2025 3:57 PM 100 0.80 0.00 2.15 0.52 185.71% 26 1,578 79.49%
XHB250516C00101000 5/16/2025 3:17 PM 101 0.04 0.00 4.80 -0.02 -33.33% 40 45 116.50%
XHB250516C00101500 5/13/2025 1:13 PM 101.5 1.01 0.00 0.93 0.00 0.00% 4 3 57.32%
XHB250516C00102000 5/16/2025 12:17 PM 102 0.03 0.00 4.80 -0.02 -40.00% 10 44 137.99%
XHB250516C00103000 5/14/2025 2:13 PM 103 0.06 0.00 0.97 0.00 0.00% 4 122 59.77%
XHB250516C00104000 5/16/2025 10:45 AM 104 0.06 0.00 1.26 0.05 500.00% 2 28 82.62%
XHB250516C00105000 5/16/2025 3:23 PM 105 0.01 0.00 0.01 -0.03 -75.00% 2 104 35.16%
XHB250516C00106000 4/24/2025 10:55 AM 106 0.23 0.00 0.53 0.00 0.00% 1 45 81.05%
XHB250516C00107000 4/25/2025 9:36 AM 107 0.10 0.00 4.80 0.00 0.00% 1 61 223.93%
XHB250516C00108000 5/12/2025 10:14 AM 108 0.18 0.00 0.01 0.00 0.00% 2 27 51.56%
XHB250516C00109000 5/13/2025 11:46 AM 109 0.04 0.00 0.52 0.00 0.00% 2 152 110.94%
XHB250516C00110000 5/13/2025 12:22 PM 110 0.01 0.00 1.33 0.00 0.00% 1 33 158.01%
XHB250516C00111000 4/25/2025 2:08 PM 111 0.07 0.00 0.93 0.00 0.00% 15 14 151.37%
XHB250516C00112000 5/1/2025 11:45 AM 112 0.12 0.00 4.80 0.00 0.00% 3 31 292.97%
XHB250516C00113000 5/13/2025 3:35 PM 113 0.08 0.00 4.80 0.00 0.00% 1 9 305.57%
XHB250516C00115000 5/13/2025 10:22 AM 115 0.01 0.00 1.73 0.00 0.00% 10 19 226.17%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XHB250516P00065000 4/16/2025 1:27 PM 65 0.13 0.00 4.80 0.00 0.00% 1 35 786.13%
XHB250516P00070000 4/25/2025 2:19 PM 70 0.01 0.00 4.80 0.00 0.00% 2 5 685.55%
XHB250516P00075000 5/15/2025 9:43 AM 75 0.06 0.00 0.01 0.00 0.00% 1 1,401 193.75%
XHB250516P00080000 5/13/2025 9:56 AM 80 0.01 0.00 4.80 0.00 0.00% 1 1,339 499.41%
XHB250516P00081000 5/14/2025 3:12 PM 81 0.01 0.00 0.11 0.00 0.00% 2 16 196.88%
XHB250516P00082000 5/8/2025 9:30 AM 82 0.05 0.00 0.93 0.00 0.00% 3 105 278.91%
XHB250516P00083000 5/15/2025 9:43 AM 83 0.08 0.00 0.93 0.00 0.00% 1 73 266.02%
XHB250516P00084000 5/9/2025 3:45 PM 84 0.06 0.00 4.80 0.00 0.00% 2 589 428.52%
XHB250516P00084500 4/22/2025 10:15 AM 84.5 1.40 0.00 0.93 0.00 0.00% - 59 246.88%
XHB250516P00085000 5/15/2025 12:28 PM 85 0.01 0.00 0.93 0.00 0.00% 1 1,787 240.63%
XHB250516P00085500 5/9/2025 10:24 AM 85.5 0.03 0.00 4.80 0.00 0.00% 1 0 402.15%
XHB250516P00086000 5/8/2025 3:14 PM 86 0.07 0.00 4.80 0.00 0.00% 4 373 393.46%
XHB250516P00087000 5/12/2025 1:58 PM 87 0.01 0.00 4.80 0.00 0.00% 15 528 375.98%
XHB250516P00087500 4/25/2025 11:51 AM 87.5 1.03 0.00 4.80 0.00 0.00% 3 3 367.19%
XHB250516P00088000 5/14/2025 3:42 PM 88 0.01 0.00 0.93 0.00 0.00% 4 185 202.54%
XHB250516P00088500 4/28/2025 3:07 PM 88.5 1.04 0.00 4.80 0.00 0.00% - 1 349.71%
XHB250516P00089000 5/13/2025 2:35 PM 89 0.04 0.00 4.80 0.00 0.00% 4 48 340.92%
XHB250516P00089500 5/7/2025 1:54 PM 89.5 0.43 0.00 4.80 0.00 0.00% 1 81 332.23%
XHB250516P00090000 5/13/2025 10:38 AM 90 0.13 0.00 4.80 0.00 0.00% 1 427 323.44%
XHB250516P00090500 5/2/2025 11:43 AM 90.5 0.55 0.00 4.80 0.00 0.00% 2 75 314.65%
XHB250516P00091000 5/12/2025 10:30 AM 91 0.16 0.00 0.15 0.00 0.00% 1 116 108.59%
XHB250516P00091500 5/8/2025 9:33 AM 91.5 0.52 0.00 4.80 0.00 0.00% 2 133 296.97%
XHB250516P00092000 5/13/2025 2:11 PM 92 0.04 0.00 0.10 0.00 0.00% 12 548 92.19%
XHB250516P00092500 5/14/2025 3:22 PM 92.5 0.04 0.00 0.01 0.00 0.00% 12 166 64.06%
XHB250516P00093000 5/15/2025 10:29 AM 93 0.04 0.00 4.80 0.00 0.00% 1 419 270.22%
XHB250516P00093500 5/14/2025 2:57 PM 93.5 0.07 0.00 0.07 0.00 0.00% 3 259 74.22%
XHB250516P00094000 5/12/2025 12:08 PM 94 0.15 0.00 0.02 0.00 0.00% 32 218 57.81%
XHB250516P00094500 5/12/2025 12:23 PM 94.5 0.16 0.00 1.00 0.00 0.00% 11 172 122.46%
XHB250516P00095000 5/15/2025 3:17 PM 95 0.03 0.00 0.20 0.01 50.00% 10 291 74.22%
XHB250516P00095500 5/14/2025 3:30 PM 95.5 0.18 0.00 0.80 0.00 0.00% 88 94 100.88%
XHB250516P00096000 5/15/2025 9:34 AM 96 0.25 0.00 0.57 0.00 0.00% 1 473 84.57%
XHB250516P00096500 5/15/2025 9:45 AM 96.5 0.33 0.00 0.57 0.00 0.00% 4 204 78.32%
XHB250516P00097000 5/15/2025 10:16 AM 97 0.06 0.00 0.58 -0.24 -80.00% 2 238 72.36%
XHB250516P00097500 5/13/2025 3:09 PM 97.5 0.13 0.00 0.30 0.00 0.00% 1 20 53.52%
XHB250516P00098000 5/13/2025 12:56 PM 98 0.20 0.00 0.53 0.00 0.00% 4 116 57.42%
XHB250516P00099000 5/16/2025 11:01 AM 99 0.13 0.00 0.67 -0.40 -75.47% 4 53 67.97%
XHB250516P00100000 5/16/2025 12:58 PM 100 0.14 0.00 4.80 -1.12 -88.89% 1,440 1,541 134.57%
XHB250516P00101000 5/15/2025 3:40 PM 101 1.99 0.00 4.80 0.00 0.00% 15 23 111.23%
XHB250516P00102000 5/16/2025 3:49 PM 102 1.47 0.05 5.00 -0.73 -33.18% 14 74 90.63%
XHB250516P00103000 5/15/2025 3:21 PM 103 3.70 0.28 5.05 -0.25 -6.33% 5 14 63.77%
XHB250516P00104000 4/30/2025 2:05 PM 104 4.63 1.20 6.15 -5.43 -53.98% 5 0 78.61%
XHB250516P00105000 5/16/2025 3:28 PM 105 4.38 1.90 6.90 -6.67 -60.36% 1 2 72.17%
XHB250516P00106000 4/24/2025 10:43 AM 106 13.15 2.83 7.70 0.00 0.00% 1 0 69.92%
XHB250516P00107000 5/5/2025 2:31 PM 107 9.66 3.50 8.50 0.00 0.00% 1 0 223.34%
XHB250516P00108000 4/7/2025 12:51 PM 108 19.20 9.05 14.05 0.00 0.00% 2 0 342.77%
XHB250516P00109000 5/7/2025 1:25 PM 109 13.41 6.15 11.10 0.00 0.00% 1 0 135.06%
XHB250516P00110000 4/15/2025 12:11 PM 110 18.39 0.00 0.00 0.00 0.00% 2 0 0.00%
XHB250516P00111000 3/28/2025 10:37 AM 111 14.30 0.00 0.00 0.00 0.00% 2 0 0.00%
XHB250516P00112000 4/17/2025 3:27 PM 112 21.50 8.55 13.55 0.00 0.00% 14 0 295.22%
XHB250516P00113000 5/2/2025 1:42 PM 113 16.10 9.70 14.70 0.00 0.00% 1 0 118.75%

Related Tickers