The Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240719C00082000 | 2024-06-03 2:23PM EDT | 82.00 | 9.35 | 5.00 | 9.50 | 0.00 | - | 2 | 2 | 50.20% |
| XLB240719C00084000 | 2024-06-10 10:30AM EDT | 84.00 | 5.80 | 3.10 | 7.60 | 0.00 | - | - | 1 | 43.99% |
| XLB240719C00086000 | 2024-06-14 3:55PM EDT | 86.00 | 3.50 | 1.40 | 5.90 | -0.40 | -10.26% | 2 | 3 | 39.30% |
| XLB240719C00088000 | 2024-06-13 1:50PM EDT | 88.00 | 2.44 | 1.70 | 2.55 | 0.00 | - | 1 | 106 | 18.51% |
| XLB240719C00089000 | 2024-06-14 3:48PM EDT | 89.00 | 1.43 | 1.10 | 1.85 | -0.34 | -19.21% | 182 | 43 | 16.92% |
| XLB240719C00090000 | 2024-06-14 1:12PM EDT | 90.00 | 0.87 | 0.70 | 1.30 | -0.18 | -17.14% | 12 | 377 | 15.94% |
| XLB240719C00091000 | 2024-06-14 12:51PM EDT | 91.00 | 0.56 | 0.50 | 0.85 | -0.12 | -17.65% | 51 | 167 | 15.02% |
| XLB240719C00092000 | 2024-06-14 1:13PM EDT | 92.00 | 0.35 | 0.30 | 1.15 | -0.05 | -12.50% | 5 | 154 | 21.09% |
| XLB240719C00093000 | 2024-06-14 9:30AM EDT | 93.00 | 0.19 | 0.00 | 2.35 | -0.31 | -62.00% | 7 | 108 | 36.01% |
| XLB240719C00094000 | 2024-06-13 11:31AM EDT | 94.00 | 0.13 | 0.00 | 1.95 | 0.00 | - | 1 | 25,030 | 35.11% |
| XLB240719C00095000 | 2024-06-14 11:38AM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 84 | 21.12% |
| XLB240719C00096000 | 2024-06-14 9:30AM EDT | 96.00 | 0.14 | 0.00 | 1.25 | -0.01 | -6.67% | 3 | 22 | 32.96% |
| XLB240719C00097000 | 2024-06-05 10:50AM EDT | 97.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 45.92% |
| XLB240719C00098000 | 2024-05-28 11:24AM EDT | 98.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 48.49% |
| XLB240719C00099000 | 2024-06-07 10:29AM EDT | 99.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 8,325 | 25,001 | 50.98% |
| XLB240719C00100000 | 2024-06-03 11:12AM EDT | 100.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 4 | 7 | 53.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240719P00065000 | 2024-06-10 12:20PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 54 | 45.70% |
| XLB240719P00082000 | 2024-06-13 3:03PM EDT | 82.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 2 | 25,003 | 43.87% |
| XLB240719P00083000 | 2024-05-31 3:16PM EDT | 83.00 | 0.27 | 0.00 | 2.00 | 0.00 | - | 6 | 6 | 41.02% |
| XLB240719P00085000 | 2024-06-14 3:40PM EDT | 85.00 | 0.35 | 0.00 | 0.40 | +0.09 | +34.62% | 10 | 168 | 15.80% |
| XLB240719P00086000 | 2024-06-14 2:31PM EDT | 86.00 | 0.50 | 0.25 | 0.65 | +0.10 | +25.00% | 11 | 17 | 16.21% |
| XLB240719P00087000 | 2024-06-13 3:03PM EDT | 87.00 | 0.52 | 0.35 | 2.85 | 0.00 | - | 12 | 25,070 | 34.60% |
| XLB240719P00088000 | 2024-06-14 3:40PM EDT | 88.00 | 0.98 | 0.65 | 1.30 | +0.23 | +30.67% | 192 | 156 | 15.98% |
| XLB240719P00089000 | 2024-06-14 3:48PM EDT | 89.00 | 1.42 | 1.00 | 1.70 | +0.12 | +9.23% | 11 | 104 | 15.38% |
| XLB240719P00090000 | 2024-06-14 11:55AM EDT | 90.00 | 2.05 | 1.65 | 2.25 | +0.30 | +17.14% | 8 | 82 | 15.31% |
| XLB240719P00091000 | 2024-06-14 11:20AM EDT | 91.00 | 2.77 | 0.30 | 4.60 | +0.72 | +35.12% | 1 | 142 | 31.48% |
| XLB240719P00092000 | 2024-06-12 9:35AM EDT | 92.00 | 2.19 | 1.15 | 5.70 | 0.00 | - | 35 | 91 | 35.90% |
| XLB240719P00093000 | 2024-06-04 3:28PM EDT | 93.00 | 3.59 | 2.05 | 6.60 | 0.00 | - | 3 | 11 | 38.23% |
| XLB240719P00094000 | 2024-06-13 1:11PM EDT | 94.00 | 4.74 | 3.00 | 7.60 | 0.00 | - | 1 | 1 | 41.33% |
| XLB240719P00096000 | 2024-06-12 1:56PM EDT | 96.00 | 6.08 | 5.00 | 9.60 | 0.00 | - | 26 | 14 | 47.12% |
© 2024 Yahoo. All rights reserved.