Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-05-08 1:01PM EDT | 73.00 | 17.80 | 18.80 | 20.30 | 0.00 | - | 14 | 30 | 191.70% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 16.80 | 18.30 | 0.00 | - | 20 | 20 | 174.22% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 10.50 | 15.40 | 0.00 | - | 3 | 0 | 67.19% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 78.91% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 9.80 | 11.30 | 0.00 | - | 2 | 0 | 114.16% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 8.80 | 10.50 | 0.00 | - | 1 | 1 | 111.04% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 7.80 | 9.10 | 0.00 | - | 1 | 1 | 91.41% |
| XLB240517C00085000 | 2024-05-14 2:03PM EDT | 85.00 | 7.01 | 6.80 | 7.10 | 0.00 | - | 3 | 47 | 59.96% |
| XLB240517C00086000 | 2024-05-08 1:36PM EDT | 86.00 | 4.95 | 5.80 | 6.00 | 0.00 | - | 1 | 31 | 42.77% |
| XLB240517C00087000 | 2024-05-09 10:39AM EDT | 87.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 4 | 9 | 36.72% |
| XLB240517C00088000 | 2024-05-15 11:34AM EDT | 88.00 | 4.13 | 3.80 | 4.00 | -0.12 | -2.82% | 1 | 65 | 30.47% |
| XLB240517C00089000 | 2024-05-15 2:21PM EDT | 89.00 | 3.00 | 2.65 | 3.00 | +0.20 | +7.14% | 5 | 1,355 | 24.22% |
| XLB240517C00090000 | 2024-05-15 1:00PM EDT | 90.00 | 2.10 | 1.85 | 2.05 | +0.04 | +1.94% | 5 | 583 | 20.70% |
| XLB240517C00091000 | 2024-05-15 12:01PM EDT | 91.00 | 1.00 | 0.90 | 1.05 | -0.25 | -20.00% | 2 | 1,016 | 12.79% |
| XLB240517C00092000 | 2024-05-15 2:30PM EDT | 92.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 29 | 993 | 11.43% |
| XLB240517C00093000 | 2024-05-14 2:17PM EDT | 93.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 255 | 15.43% |
| XLB240517C00094000 | 2024-05-14 12:07PM EDT | 94.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 349 | 25.78% |
| XLB240517C00095000 | 2024-05-10 10:11AM EDT | 95.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 7 | 185 | 46.78% |
| XLB240517C00096000 | 2024-05-13 3:25PM EDT | 96.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 560 | 54.98% |
| XLB240517C00097000 | 2024-05-10 9:35AM EDT | 97.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 74 | 39.45% |
| XLB240517C00098000 | 2024-05-06 3:24PM EDT | 98.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 53.32% |
| XLB240517C00099000 | 2024-05-14 10:00AM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 21 | 50.78% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 4.10 | 0.00 | - | 25 | 26 | 147.07% |
| XLB240517C00101000 | 2024-05-09 10:21AM EDT | 101.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 58.01% |
| XLB240517C00102000 | 2024-05-13 10:37AM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 58.59% |
| XLB240517C00105000 | 2024-05-13 10:38AM EDT | 105.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 103.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00075000 | 2024-05-09 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 361 | 361 | 113.28% |
| XLB240517P00076000 | 2024-05-09 9:56AM EDT | 76.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3,750 | 4,424 | 116.41% |
| XLB240517P00078000 | 2024-05-09 10:10AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 88.28% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 96.48% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 10 | 89.84% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 75.78% |
| XLB240517P00082000 | 2024-05-14 11:49AM EDT | 82.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 69.53% |
| XLB240517P00083000 | 2024-05-07 9:32AM EDT | 83.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 63.28% |
| XLB240517P00084000 | 2024-05-13 12:00PM EDT | 84.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 53.13% |
| XLB240517P00085000 | 2024-05-15 1:00PM EDT | 85.00 | 0.01 | 0.00 | 0.35 | -0.11 | -91.67% | 3 | 1,279 | 61.33% |
| XLB240517P00086000 | 2024-05-14 12:45PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 528 | 47.46% |
| XLB240517P00087000 | 2024-05-15 1:00PM EDT | 87.00 | 0.20 | 0.00 | 0.20 | +0.12 | +150.00% | 4 | 4,399 | 48.73% |
| XLB240517P00088000 | 2024-05-15 11:47AM EDT | 88.00 | 0.40 | 0.00 | 0.20 | +0.29 | +263.64% | 1 | 356 | 41.21% |
| XLB240517P00089000 | 2024-05-15 9:38AM EDT | 89.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 1,665 | 27.34% |
| XLB240517P00090000 | 2024-05-14 1:50PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 824 | 20.12% |
| XLB240517P00091000 | 2024-05-14 10:01AM EDT | 91.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 576 | 14.55% |
| XLB240517P00092000 | 2024-05-13 1:04PM EDT | 92.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 3 | 165 | 12.60% |
| XLB240517P00093000 | 2024-05-13 9:49AM EDT | 93.00 | 0.95 | 1.10 | 1.30 | 0.00 | - | 9 | 88 | 18.95% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 2.10 | 2.55 | 0.00 | - | 2 | 0 | 37.50% |
| XLB240517P00095000 | 2024-05-14 10:44AM EDT | 95.00 | 3.22 | 3.00 | 3.30 | 0.00 | - | 1 | 28 | 35.35% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 4.00 | 4.30 | 0.00 | - | 97 | 21 | 42.58% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 5.00 | 5.30 | 0.00 | - | 34 | 0 | 49.41% |
© 2024 Yahoo. All rights reserved.