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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLB240719C00084000 | 2024-06-10 10:30AM EDT | 84.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLB240719C00086000 | 2024-06-18 10:20AM EDT | 86.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XLB240719C00088000 | 2024-06-17 11:09AM EDT | 88.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| XLB240719C00089000 | 2024-06-18 3:29PM EDT | 89.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 225 | 0.00% |
| XLB240719C00090000 | 2024-06-18 11:20AM EDT | 90.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 375 | 0.78% |
| XLB240719C00091000 | 2024-06-18 1:50PM EDT | 91.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 1.56% |
| XLB240719C00092000 | 2024-06-18 3:29PM EDT | 92.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 156 | 3.13% |
| XLB240719C00093000 | 2024-06-18 2:51PM EDT | 93.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 3.13% |
| XLB240719C00094000 | 2024-06-18 1:42PM EDT | 94.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 25,030 | 3.13% |
| XLB240719C00095000 | 2024-06-14 11:38AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 6.25% |
| XLB240719C00096000 | 2024-06-14 10:30AM EDT | 96.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| XLB240719C00097000 | 2024-06-05 10:50AM EDT | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLB240719C00098000 | 2024-05-28 11:24AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| XLB240719C00099000 | 2024-06-07 10:29AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,325 | 25,001 | 6.25% |
| XLB240719C00100000 | 2024-06-03 11:12AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
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 | 0.00 | 0.00 | - | 27 | 54 | 25.00% |
| XLB240719P00082000 | 2024-06-13 3:03PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25,003 | 6.25% |
| XLB240719P00083000 | 2024-05-31 3:16PM EDT | 83.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| XLB240719P00085000 | 2024-06-18 11:06AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 6.25% |
| XLB240719P00086000 | 2024-06-18 3:42PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| XLB240719P00087000 | 2024-06-18 1:53PM EDT | 87.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,009 | 27,029 | 3.13% |
| XLB240719P00088000 | 2024-06-18 2:24PM EDT | 88.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 1.56% |
| XLB240719P00089000 | 2024-06-18 2:24PM EDT | 89.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,001 | 2,098 | 0.78% |
| XLB240719P00090000 | 2024-06-14 11:55AM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 0.00% |
| XLB240719P00091000 | 2024-06-18 1:53PM EDT | 91.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.00% |
| XLB240719P00092000 | 2024-06-18 3:21PM EDT | 92.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| XLB240719P00093000 | 2024-06-18 10:23AM EDT | 93.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| XLB240719P00094000 | 2024-06-18 3:16PM EDT | 94.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLB240719P00096000 | 2024-06-12 1:56PM EDT | 96.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 26 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.