Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621C00045000 | 2024-03-11 1:22PM EDT | 45.00 | 45.28 | 44.50 | 49.40 | 0.00 | - | 3 | 3 | 104.10% |
| XLB240621C00055000 | 2024-02-01 12:50PM EDT | 55.00 | 28.08 | 31.10 | 36.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLB240621C00060000 | 2023-12-21 12:16PM EDT | 60.00 | 26.26 | 21.00 | 25.90 | 0.00 | - | 3 | 4 | 0.00% |
| XLB240621C00065000 | 2023-11-03 10:26AM EDT | 65.00 | 16.15 | 17.50 | 21.90 | 0.00 | - | 2 | 79 | 0.00% |
| XLB240621C00066000 | 2023-10-30 10:29AM EDT | 66.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| XLB240621C00069000 | 2023-12-11 4:57PM EDT | 69.00 | 15.40 | 13.40 | 18.20 | 0.00 | - | 1 | 155 | 0.00% |
| XLB240621C00070000 | 2024-05-09 2:18PM EDT | 70.00 | 21.95 | 21.00 | 22.60 | 0.00 | - | 1 | 21 | 65.14% |
| XLB240621C00071000 | 2023-11-10 11:00AM EDT | 71.00 | 9.00 | 11.00 | 15.30 | 0.00 | - | 49 | 50 | 0.00% |
| XLB240621C00072000 | 2023-10-18 1:41PM EDT | 72.00 | 9.89 | 8.80 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240621C00073000 | 2023-08-24 1:52PM EDT | 73.00 | 12.10 | 10.00 | 14.70 | 0.00 | - | 2 | 2 | 0.00% |
| XLB240621C00074000 | 2024-04-23 9:48AM EDT | 74.00 | 15.03 | 18.20 | 18.50 | 0.00 | - | 1 | 43 | 52.69% |
| XLB240621C00075000 | 2024-03-08 10:51AM EDT | 75.00 | 16.07 | 16.50 | 21.30 | 0.00 | - | 1 | 23 | 72.63% |
| XLB240621C00076000 | 2024-04-10 9:42AM EDT | 76.00 | 16.57 | 14.60 | 18.90 | 0.00 | - | 1 | 73 | 52.34% |
| XLB240621C00077000 | 2024-01-30 3:12PM EDT | 77.00 | 8.70 | 9.80 | 14.50 | 0.00 | - | 17 | 49 | 0.00% |
| XLB240621C00078000 | 2024-04-26 10:39AM EDT | 78.00 | 12.19 | 14.20 | 15.10 | 0.00 | - | 2 | 46 | 52.52% |
| XLB240621C00079000 | 2024-04-18 12:47PM EDT | 79.00 | 11.34 | 13.20 | 13.60 | 0.00 | - | 2 | 823 | 42.07% |
| XLB240621C00080000 | 2024-04-22 3:27PM EDT | 80.00 | 10.23 | 12.20 | 12.60 | 0.00 | - | 3 | 702 | 39.55% |
| XLB240621C00081000 | 2024-04-12 3:15PM EDT | 81.00 | 9.80 | 9.10 | 13.90 | 0.00 | - | 1 | 754 | 65.28% |
| XLB240621C00082000 | 2024-05-08 11:17AM EDT | 82.00 | 9.62 | 10.30 | 10.60 | 0.00 | - | 2 | 399 | 34.50% |
| XLB240621C00083000 | 2024-05-14 12:03PM EDT | 83.00 | 9.52 | 9.30 | 9.70 | 0.00 | - | 56 | 655 | 33.37% |
| XLB240621C00084000 | 2024-05-08 9:48AM EDT | 84.00 | 7.57 | 7.80 | 8.80 | 0.00 | - | 1 | 1,247 | 32.06% |
| XLB240621C00085000 | 2024-05-15 1:29PM EDT | 85.00 | 7.50 | 7.30 | 7.60 | +0.10 | +1.35% | 2 | 3,619 | 26.83% |
| XLB240621C00086000 | 2024-04-29 12:49PM EDT | 86.00 | 5.45 | 6.40 | 6.60 | 0.00 | - | 1 | 1,250 | 24.22% |
| XLB240621C00087000 | 2024-05-10 11:53AM EDT | 87.00 | 5.65 | 5.40 | 5.70 | 0.00 | - | 5 | 842 | 22.71% |
| XLB240621C00088000 | 2024-05-15 1:04PM EDT | 88.00 | 4.70 | 4.50 | 4.70 | 0.00 | - | 1 | 337 | 19.90% |
| XLB240621C00089000 | 2024-05-15 2:21PM EDT | 89.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 2 | 469 | 18.98% |
| XLB240621C00090000 | 2024-05-15 10:53AM EDT | 90.00 | 2.90 | 2.90 | 3.10 | -0.30 | -9.37% | 18 | 3,774 | 17.63% |
| XLB240621C00091000 | 2024-05-15 2:17PM EDT | 91.00 | 2.32 | 2.20 | 2.35 | +0.11 | +4.98% | 12 | 796 | 16.25% |
| XLB240621C00092000 | 2024-05-15 1:49PM EDT | 92.00 | 1.60 | 1.60 | 1.70 | -0.23 | -12.57% | 26 | 1,457 | 15.11% |
| XLB240621C00093000 | 2024-05-15 2:30PM EDT | 93.00 | 1.15 | 1.10 | 1.20 | -0.10 | -8.00% | 43 | 913 | 14.50% |
| XLB240621C00094000 | 2024-05-15 12:30PM EDT | 94.00 | 0.77 | 0.70 | 0.80 | -0.03 | -3.75% | 17 | 395 | 13.94% |
| XLB240621C00095000 | 2024-05-15 2:16PM EDT | 95.00 | 0.49 | 0.40 | 0.55 | -0.01 | -2.00% | 86 | 1,391 | 13.99% |
| XLB240621C00100000 | 2024-05-15 2:16PM EDT | 100.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 16 | 491 | 18.58% |
| XLB240621C00105000 | 2024-04-19 1:23PM EDT | 105.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 1 | 8 | 30.81% |
| XLB240621C00110000 | 2024-04-19 1:23PM EDT | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 45.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621P00055000 | 2023-12-14 2:23PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 147.80% |
| XLB240621P00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2,727 | 79.20% |
| XLB240621P00064000 | 2023-11-28 11:51AM EDT | 64.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 116.36% |
| XLB240621P00065000 | 2024-03-22 12:24PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 1,731 | 50.39% |
| XLB240621P00066000 | 2023-11-27 12:50PM EDT | 66.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | - | 1,400 | 109.23% |
| XLB240621P00067000 | 2024-01-17 11:17AM EDT | 67.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 2 | 80.37% |
| XLB240621P00068000 | 2024-05-09 10:30AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 141 | 141 | 59.28% |
| XLB240621P00069000 | 2024-05-09 10:29AM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 41 | 56.89% |
| XLB240621P00070000 | 2024-05-14 9:42AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 55 | 2,458 | 54.54% |
| XLB240621P00071000 | 2024-05-14 9:44AM EDT | 71.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 23 | 147 | 52.25% |
| XLB240621P00072000 | 2024-03-05 3:57PM EDT | 72.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 163 | 86.67% |
| XLB240621P00073000 | 2024-02-22 10:52AM EDT | 73.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 985 | 83.40% |
| XLB240621P00074000 | 2024-05-03 11:29AM EDT | 74.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 2 | 1,166 | 37.60% |
| XLB240621P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1,383 | 51.61% |
| XLB240621P00076000 | 2024-05-03 11:29AM EDT | 76.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 2 | 172 | 49.07% |
| XLB240621P00077000 | 2024-04-19 1:23PM EDT | 77.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 357 | 46.58% |
| XLB240621P00078000 | 2024-04-22 1:15PM EDT | 78.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 6 | 795 | 44.07% |
| XLB240621P00079000 | 2024-05-03 11:30AM EDT | 79.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 982 | 41.55% |
| XLB240621P00080000 | 2024-05-10 3:24PM EDT | 80.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 4,348 | 39.06% |
| XLB240621P00081000 | 2024-04-22 12:35PM EDT | 81.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 37 | 2,176 | 36.57% |
| XLB240621P00082000 | 2024-05-13 3:07PM EDT | 82.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 896 | 34.06% |
| XLB240621P00083000 | 2024-05-10 3:45PM EDT | 83.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 5 | 261 | 31.54% |
| XLB240621P00084000 | 2024-05-09 3:10PM EDT | 84.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 32 | 1,589 | 29.00% |
| XLB240621P00085000 | 2024-05-15 1:54PM EDT | 85.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 3 | 4,433 | 16.41% |
| XLB240621P00086000 | 2024-05-15 11:41AM EDT | 86.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 10 | 306 | 15.53% |
| XLB240621P00087000 | 2024-05-15 10:47AM EDT | 87.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 1,604 | 14.36% |
| XLB240621P00088000 | 2024-05-14 9:48AM EDT | 88.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 10 | 2,036 | 12.92% |
| XLB240621P00089000 | 2024-05-14 12:45PM EDT | 89.00 | 0.52 | 0.25 | 0.50 | 0.00 | - | 7 | 452 | 12.96% |
| XLB240621P00090000 | 2024-05-15 2:03PM EDT | 90.00 | 0.63 | 0.60 | 0.70 | -0.07 | -10.00% | 3,071 | 634 | 12.22% |
| XLB240621P00091000 | 2024-05-14 3:26PM EDT | 91.00 | 0.98 | 0.80 | 1.00 | 0.00 | - | 56 | 851 | 11.66% |
| XLB240621P00092000 | 2024-05-14 3:50PM EDT | 92.00 | 1.30 | 1.25 | 1.40 | -0.07 | -5.11% | 10 | 401 | 11.06% |
| XLB240621P00093000 | 2024-05-15 1:54PM EDT | 93.00 | 1.75 | 1.75 | 1.90 | -0.25 | -12.50% | 3 | 460 | 10.27% |
| XLB240621P00094000 | 2024-05-13 12:14PM EDT | 94.00 | 2.35 | 2.05 | 2.75 | 0.00 | - | 4 | 45 | 11.70% |
| XLB240621P00095000 | 2024-04-15 12:01PM EDT | 95.00 | 4.86 | 2.80 | 3.50 | 0.00 | - | 2 | 21 | 11.30% |
| XLB240621P00100000 | 2023-07-17 2:19PM EDT | 100.00 | 16.60 | 13.90 | 23.70 | 0.00 | - | - | 0 | 116.92% |
| XLB240621P00110000 | 2023-12-18 11:33AM EDT | 110.00 | 24.95 | 25.60 | 30.50 | 0.00 | - | - | 0 | 136.00% |
© 2024 Yahoo. All rights reserved.