Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920C00070000 | 2024-01-25 4:34PM EDT | 70.00 | 14.70 | 16.20 | 21.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLB240920C00073000 | 2024-02-05 2:35PM EDT | 73.00 | 11.10 | 16.60 | 19.00 | 0.00 | - | - | 1 | 19.09% |
| XLB240920C00074000 | 2024-02-07 10:52AM EDT | 74.00 | 11.80 | 14.80 | 19.70 | 0.00 | - | - | 44 | 38.86% |
| XLB240920C00075000 | 2024-04-23 10:24AM EDT | 75.00 | 15.20 | 17.20 | 19.30 | 0.00 | - | 1 | 81 | 41.70% |
| XLB240920C00076000 | 2024-04-19 12:16PM EDT | 76.00 | 14.80 | 15.30 | 17.30 | 0.00 | - | 7 | 7 | 32.42% |
| XLB240920C00078000 | 2024-04-02 1:51PM EDT | 78.00 | 16.20 | 10.00 | 14.90 | 0.00 | - | 7 | 23 | 26.07% |
| XLB240920C00079000 | 2024-01-29 4:01PM EDT | 79.00 | 7.40 | 8.20 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| XLB240920C00080000 | 2024-04-15 2:28PM EDT | 80.00 | 11.90 | 12.30 | 13.60 | 0.00 | - | 2 | 302 | 28.44% |
| XLB240920C00081000 | 2024-05-07 10:05AM EDT | 81.00 | 11.60 | 12.20 | 12.60 | 0.00 | - | 1 | 13 | 26.84% |
| XLB240920C00082000 | 2024-04-22 2:51PM EDT | 82.00 | 9.90 | 11.30 | 11.60 | 0.00 | - | 21 | 164 | 25.24% |
| XLB240920C00083000 | 2024-04-26 3:57PM EDT | 83.00 | 9.04 | 10.40 | 10.70 | 0.00 | - | 2 | 73 | 24.26% |
| XLB240920C00084000 | 2024-04-18 2:22PM EDT | 84.00 | 8.20 | 9.50 | 9.90 | 0.00 | - | 119 | 469 | 23.82% |
| XLB240920C00085000 | 2024-05-03 3:36PM EDT | 85.00 | 7.30 | 8.70 | 9.00 | 0.00 | - | 1 | 345 | 22.69% |
| XLB240920C00086000 | 2024-04-19 10:03AM EDT | 86.00 | 7.22 | 7.80 | 8.30 | 0.00 | - | 1 | 78 | 22.58% |
| XLB240920C00087000 | 2024-05-14 10:58AM EDT | 87.00 | 7.35 | 7.00 | 7.30 | 0.00 | - | 1 | 190 | 20.78% |
| XLB240920C00088000 | 2024-05-07 11:59AM EDT | 88.00 | 6.00 | 6.30 | 6.50 | 0.00 | - | 2 | 143 | 19.93% |
| XLB240920C00089000 | 2024-05-03 3:42PM EDT | 89.00 | 4.48 | 5.60 | 5.80 | 0.00 | - | 1 | 76 | 19.46% |
| XLB240920C00090000 | 2024-05-15 10:11AM EDT | 90.00 | 4.90 | 4.80 | 5.10 | -0.10 | -2.00% | 21 | 3,072 | 18.85% |
| XLB240920C00091000 | 2024-05-13 3:17PM EDT | 91.00 | 4.20 | 4.20 | 4.40 | -0.20 | -4.55% | 1 | 211 | 18.07% |
| XLB240920C00092000 | 2024-05-14 12:57PM EDT | 92.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 3 | 1,408 | 17.59% |
| XLB240920C00093000 | 2024-05-14 3:24PM EDT | 93.00 | 3.00 | 3.00 | 3.20 | -0.20 | -6.25% | 1 | 399 | 16.93% |
| XLB240920C00094000 | 2024-05-09 10:53AM EDT | 94.00 | 2.55 | 2.50 | 2.65 | 0.00 | - | 1 | 281 | 16.30% |
| XLB240920C00095000 | 2024-05-15 1:54PM EDT | 95.00 | 2.15 | 2.05 | 2.20 | -0.07 | -3.15% | 3 | 599 | 15.91% |
| XLB240920C00096000 | 2024-05-02 11:11AM EDT | 96.00 | 0.90 | 1.60 | 1.75 | 0.00 | - | 4 | 577 | 15.29% |
| XLB240920C00097000 | 2024-05-15 12:14PM EDT | 97.00 | 1.37 | 1.25 | 1.45 | -0.08 | -5.52% | 1 | 1,267 | 15.19% |
| XLB240920C00100000 | 2024-05-13 3:50PM EDT | 100.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 4 | 297 | 14.36% |
| XLB240920C00105000 | 2024-05-13 3:50PM EDT | 105.00 | 0.57 | 0.05 | 0.35 | 0.00 | - | 1 | 28 | 16.07% |
| XLB240920C00110000 | 2024-03-28 11:25AM EDT | 110.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 57 | 57 | 24.34% |
| XLB240920C00115000 | 2024-04-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 28.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920P00055000 | 2024-02-06 4:40PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 64.11% |
| XLB240920P00060000 | 2023-09-19 10:54AM EDT | 60.00 | 1.00 | 1.15 | 2.00 | 0.00 | - | - | 324 | 61.08% |
| XLB240920P00065000 | 2023-12-19 11:03AM EDT | 65.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | 627 | 321 | 61.33% |
| XLB240920P00067000 | 2024-02-27 11:08AM EDT | 67.00 | 0.29 | 0.00 | 2.30 | 0.00 | - | - | 21 | 55.40% |
| XLB240920P00068000 | 2024-02-27 11:08AM EDT | 68.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | - | 21 | 53.56% |
| XLB240920P00070000 | 2024-04-01 9:42AM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 772 | 35.11% |
| XLB240920P00072000 | 2024-02-05 3:03PM EDT | 72.00 | 1.30 | 0.45 | 0.60 | 0.00 | - | - | 1 | 30.45% |
| XLB240920P00073000 | 2024-04-25 12:41PM EDT | 73.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 1 | 23.78% |
| XLB240920P00074000 | 2024-04-25 12:43PM EDT | 74.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 23.54% |
| XLB240920P00075000 | 2024-05-14 12:24PM EDT | 75.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 5 | 334 | 22.34% |
| XLB240920P00076000 | 2024-02-09 3:54PM EDT | 76.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | - | 38 | 56.73% |
| XLB240920P00077000 | 2024-04-30 2:50PM EDT | 77.00 | 0.52 | 0.15 | 0.35 | 0.00 | - | 4 | 19 | 20.75% |
| XLB240920P00078000 | 2024-02-09 3:53PM EDT | 78.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | - | 517 | 52.59% |
| XLB240920P00079000 | 2024-04-15 2:58PM EDT | 79.00 | 1.05 | 0.25 | 0.40 | 0.00 | - | - | 6 | 18.99% |
| XLB240920P00080000 | 2024-05-14 12:24PM EDT | 80.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 5 | 862 | 18.36% |
| XLB240920P00081000 | 2024-02-09 1:13PM EDT | 81.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 387 | 45.34% |
| XLB240920P00082000 | 2024-05-13 11:06AM EDT | 82.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 8 | 16.85% |
| XLB240920P00083000 | 2024-04-22 12:17PM EDT | 83.00 | 1.60 | 0.50 | 0.65 | 0.00 | - | 35 | 48 | 16.43% |
| XLB240920P00084000 | 2024-04-24 3:55PM EDT | 84.00 | 1.65 | 0.60 | 0.75 | 0.00 | - | 1 | 69 | 15.87% |
| XLB240920P00085000 | 2024-05-08 12:58PM EDT | 85.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 1 | 528 | 15.54% |
| XLB240920P00086000 | 2024-05-09 12:49PM EDT | 86.00 | 1.15 | 0.85 | 1.05 | 0.00 | - | 10 | 184 | 15.04% |
| XLB240920P00087000 | 2024-05-01 12:31PM EDT | 87.00 | 2.25 | 1.05 | 1.20 | 0.00 | - | 2 | 195 | 14.39% |
| XLB240920P00088000 | 2024-05-10 3:19PM EDT | 88.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 5 | 328 | 13.87% |
| XLB240920P00089000 | 2024-05-10 9:46AM EDT | 89.00 | 1.63 | 1.50 | 1.65 | 0.00 | - | 1 | 402 | 13.43% |
| XLB240920P00090000 | 2024-05-14 11:22AM EDT | 90.00 | 1.99 | 1.80 | 1.95 | 0.00 | - | 501 | 3,286 | 13.03% |
| XLB240920P00091000 | 2024-05-13 10:28AM EDT | 91.00 | 2.10 | 2.15 | 2.25 | 0.00 | - | 3 | 918 | 12.40% |
| XLB240920P00092000 | 2024-05-15 11:29AM EDT | 92.00 | 2.53 | 2.50 | 2.65 | -1.97 | -43.78% | 3 | 287 | 11.99% |
| XLB240920P00093000 | 2024-05-14 1:31PM EDT | 93.00 | 3.30 | 2.95 | 3.10 | 0.00 | - | 7 | 341 | 11.53% |
| XLB240920P00094000 | 2024-04-08 11:48AM EDT | 94.00 | 3.90 | 4.20 | 4.40 | 0.00 | - | 165 | 166 | 14.80% |
| XLB240920P00095000 | 2023-11-30 12:03PM EDT | 95.00 | 12.90 | 7.10 | 11.80 | 0.00 | - | 18 | 64 | 46.12% |
| XLB240920P00096000 | 2024-05-09 3:58PM EDT | 96.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 77 | 86 | 10.40% |
| XLB240920P00097000 | 2024-04-30 10:26AM EDT | 97.00 | 7.50 | 5.40 | 5.70 | 0.00 | - | 104 | 320 | 10.45% |
| XLB240920P00100000 | 2023-11-27 10:52AM EDT | 100.00 | 19.40 | 11.50 | 16.40 | 0.00 | - | - | 0 | 52.67% |
© 2024 Yahoo. All rights reserved.