Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 14.10 | 19.00 | 0.00 | - | 14 | 14 | 69.53% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 12.00 | 16.90 | 0.00 | - | 20 | 20 | 58.40% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 7.90 | 12.90 | 0.00 | - | 3 | 0 | 95.39% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 91.75% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 5.00 | 9.90 | 0.00 | - | 2 | 0 | 79.39% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 4.00 | 8.90 | 0.00 | - | 1 | 1 | 73.97% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 3.00 | 7.90 | 0.00 | - | 1 | 1 | 68.46% |
| XLB240517C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 4.25 | 1.90 | 6.50 | 0.00 | - | 2 | 48 | 56.93% |
| XLB240517C00086000 | 2024-04-29 3:38PM EDT | 86.00 | 4.50 | 1.05 | 5.60 | 0.00 | - | 4 | 34 | 52.81% |
| XLB240517C00087000 | 2024-04-30 10:13AM EDT | 87.00 | 3.21 | 0.25 | 4.00 | 0.00 | - | 1 | 9 | 38.53% |
| XLB240517C00088000 | 2024-04-30 9:44AM EDT | 88.00 | 2.35 | 0.15 | 5.00 | 0.00 | - | 2 | 73 | 59.99% |
| XLB240517C00089000 | 2024-04-30 3:59PM EDT | 89.00 | 2.15 | 1.00 | 1.85 | +0.86 | +66.67% | 2 | 1,361 | 24.27% |
| XLB240517C00090000 | 2024-05-01 3:56PM EDT | 90.00 | 1.02 | 0.50 | 1.30 | +0.07 | +7.37% | 29 | 263 | 22.95% |
| XLB240517C00091000 | 2024-05-01 1:33PM EDT | 91.00 | 1.00 | 0.30 | 0.85 | +0.50 | +100.00% | 17 | 1,065 | 21.68% |
| XLB240517C00092000 | 2024-05-01 2:40PM EDT | 92.00 | 0.45 | 0.05 | 0.45 | +0.15 | +50.00% | 13 | 1,097 | 19.43% |
| XLB240517C00093000 | 2024-05-01 1:31PM EDT | 93.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 20 | 324 | 22.07% |
| XLB240517C00094000 | 2024-05-01 3:00PM EDT | 94.00 | 0.16 | 0.00 | 0.20 | -0.01 | -5.88% | 8 | 144 | 20.51% |
| XLB240517C00095000 | 2024-05-01 2:50PM EDT | 95.00 | 0.10 | 0.00 | 0.70 | +0.02 | +25.00% | 5 | 194 | 34.86% |
| XLB240517C00096000 | 2024-05-01 3:00PM EDT | 96.00 | 0.07 | 0.00 | 4.80 | -0.07 | -50.00% | 8 | 560 | 66.48% |
| XLB240517C00097000 | 2024-05-01 2:50PM EDT | 97.00 | 0.11 | 0.05 | 1.25 | -0.01 | -8.33% | 5 | 78 | 51.90% |
| XLB240517C00098000 | 2024-04-26 1:41PM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 60 | 31.35% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 78.08% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 25 | 26 | 81.69% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 2024-04-19 10:12AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,750 | 3,750 | 37.31% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 88.23% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 10 | 83.13% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 77.98% |
| XLB240517P00082000 | 2024-04-30 1:53PM EDT | 82.00 | 0.11 | 0.05 | 4.80 | 0.00 | - | 1 | 9 | 73.19% |
| XLB240517P00083000 | 2024-05-01 2:03PM EDT | 83.00 | 1.07 | 0.00 | 0.20 | +0.94 | +723.08% | 3 | 16 | 25.59% |
| XLB240517P00084000 | 2024-04-30 11:19AM EDT | 84.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 82 | 62.23% |
| XLB240517P00085000 | 2024-05-01 2:03PM EDT | 85.00 | 0.85 | 0.00 | 1.05 | +0.62 | +269.57% | 3 | 1,303 | 35.77% |
| XLB240517P00086000 | 2024-05-01 2:50PM EDT | 86.00 | 0.13 | 0.00 | 4.80 | -0.17 | -56.67% | 1 | 584 | 51.22% |
| XLB240517P00087000 | 2024-05-01 3:00PM EDT | 87.00 | 0.22 | 0.00 | 4.80 | -0.28 | -56.00% | 36 | 6,351 | 78.76% |
| XLB240517P00088000 | 2024-05-01 3:36PM EDT | 88.00 | 0.48 | 0.10 | 5.00 | -0.42 | -46.67% | 4 | 465 | 74.83% |
| XLB240517P00089000 | 2024-05-01 3:43PM EDT | 89.00 | 0.90 | 0.65 | 1.50 | -0.46 | -33.82% | 281 | 1,631 | 20.78% |
| XLB240517P00090000 | 2024-05-01 2:19PM EDT | 90.00 | 1.56 | 1.10 | 2.00 | -0.39 | -20.00% | 8 | 867 | 20.07% |
| XLB240517P00091000 | 2024-04-30 9:30AM EDT | 91.00 | 1.50 | 0.80 | 4.40 | -1.00 | -40.00% | 3 | 577 | 44.68% |
| XLB240517P00092000 | 2024-04-30 9:30AM EDT | 92.00 | 2.50 | 1.20 | 5.90 | 0.00 | - | 3 | 174 | 56.74% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 1.80 | 6.60 | 0.00 | - | 11 | 174 | 57.50% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 2.45 | 7.30 | 0.00 | - | 2 | 408 | 57.84% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 3.50 | 8.40 | 0.00 | - | 86 | 36 | 63.65% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 4.40 | 9.40 | 0.00 | - | 97 | 21 | 67.82% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 5.50 | 10.40 | 0.00 | - | 34 | 0 | 71.85% |
© 2024 Yahoo. All rights reserved.