Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250620C00045000 | 2024-04-01 3:52PM EDT | 45.00 | 49.17 | 40.10 | 50.00 | 0.00 | - | - | 3 | 64.32% |
| XLB250620C00050000 | 2023-05-26 12:55PM EDT | 50.00 | 28.85 | 27.80 | 37.70 | 0.00 | - | 8 | 8 | 0.00% |
| XLB250620C00060000 | 2023-07-12 10:11AM EDT | 60.00 | 27.19 | 25.10 | 27.30 | 0.00 | - | - | 1 | 0.00% |
| XLB250620C00065000 | 2023-11-13 2:37PM EDT | 65.00 | 17.50 | 16.20 | 25.00 | 0.00 | - | - | 8 | 0.00% |
| XLB250620C00066000 | 2023-11-08 12:58PM EDT | 66.00 | 16.50 | 15.30 | 25.30 | 0.00 | - | - | 77 | 0.00% |
| XLB250620C00067000 | 2023-11-16 11:25AM EDT | 67.00 | 17.80 | 19.50 | 24.50 | 0.00 | - | - | 2 | 0.00% |
| XLB250620C00069000 | 2023-11-13 4:23PM EDT | 69.00 | 14.60 | 12.20 | 22.00 | 0.00 | - | - | 2 | 0.00% |
| XLB250620C00070000 | 2023-11-08 3:06PM EDT | 70.00 | 13.90 | 11.30 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| XLB250620C00073000 | 2024-02-09 4:56PM EDT | 73.00 | 15.10 | 16.10 | 26.10 | 0.00 | - | 27 | 27 | 43.38% |
| XLB250620C00074000 | 2024-02-12 2:20PM EDT | 74.00 | 15.30 | 19.00 | 24.00 | 0.00 | - | - | 17 | 38.34% |
| XLB250620C00075000 | 2023-12-27 2:06PM EDT | 75.00 | 16.90 | 6.70 | 16.50 | 0.00 | - | 1 | 4 | 0.00% |
| XLB250620C00079000 | 2023-09-12 9:39AM EDT | 79.00 | 12.45 | 9.70 | 10.20 | 0.00 | - | 10 | 4 | 0.00% |
| XLB250620C00080000 | 2024-02-27 11:40AM EDT | 80.00 | 12.93 | 13.60 | 23.20 | 0.00 | - | 10 | 2 | 46.63% |
| XLB250620C00082000 | 2023-11-30 10:35AM EDT | 82.00 | 9.07 | 6.70 | 16.70 | 0.00 | - | 3 | 3 | 30.55% |
| XLB250620C00083000 | 2024-04-16 1:52PM EDT | 83.00 | 13.20 | 14.00 | 14.80 | 0.00 | - | 1 | 20 | 26.66% |
| XLB250620C00084000 | 2024-01-09 1:10PM EDT | 84.00 | 8.90 | 2.90 | 12.50 | 0.00 | - | 3 | 34 | 21.64% |
| XLB250620C00085000 | 2024-05-02 10:02AM EDT | 85.00 | 10.45 | 12.50 | 13.30 | 0.00 | - | 1 | 24 | 25.65% |
| XLB250620C00086000 | 2024-02-23 11:23AM EDT | 86.00 | 9.10 | 7.60 | 17.40 | 0.00 | - | 5 | 2 | 38.59% |
| XLB250620C00087000 | 2024-04-17 2:06PM EDT | 87.00 | 10.70 | 11.10 | 11.80 | 0.00 | - | 1 | 9 | 24.51% |
| XLB250620C00088000 | 2024-05-02 11:15AM EDT | 88.00 | 8.83 | 10.40 | 11.20 | 0.00 | - | 3 | 23 | 24.31% |
| XLB250620C00089000 | 2024-04-02 1:04PM EDT | 89.00 | 11.10 | 1.00 | 11.00 | 0.00 | - | 1 | 5 | 25.14% |
| XLB250620C00090000 | 2024-03-08 12:45PM EDT | 90.00 | 8.64 | 5.70 | 15.50 | 0.00 | - | 23 | 22 | 38.45% |
| XLB250620C00091000 | 2024-05-15 1:08PM EDT | 91.00 | 8.90 | 8.50 | 9.00 | -0.23 | -2.52% | 3 | 30 | 22.39% |
| XLB250620C00095000 | 2024-05-09 11:53AM EDT | 95.00 | 6.75 | 6.20 | 6.90 | 0.00 | - | 1 | 37 | 21.43% |
| XLB250620C00100000 | 2024-04-25 11:21AM EDT | 100.00 | 3.50 | 3.90 | 4.50 | 0.00 | - | 2 | 27 | 19.72% |
| XLB250620C00105000 | 2024-05-09 12:22PM EDT | 105.00 | 2.67 | 2.20 | 2.85 | 0.00 | - | 5 | 106 | 18.73% |
| XLB250620C00110000 | 2024-03-18 2:28PM EDT | 110.00 | 1.90 | 0.00 | 9.00 | 0.00 | - | 9 | 8 | 39.43% |
| XLB250620C00115000 | 2024-04-26 12:10PM EDT | 115.00 | 0.85 | 0.45 | 1.15 | 0.00 | - | 4 | 24 | 18.17% |
| XLB250620C00120000 | 2023-07-25 12:48PM EDT | 120.00 | 1.05 | 0.10 | 1.90 | 0.00 | - | 10 | 5 | 23.79% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250620P00045000 | 2023-08-22 9:55AM EDT | 45.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 1 | 59.89% |
| XLB250620P00055000 | 2023-08-25 12:53PM EDT | 55.00 | 1.60 | 0.85 | 1.80 | 0.00 | - | 2 | 5 | 41.59% |
| XLB250620P00060000 | 2024-02-27 10:57AM EDT | 60.00 | 0.66 | 0.00 | 9.60 | 0.00 | - | 10 | 3 | 51.42% |
| XLB250620P00065000 | 2023-08-25 12:51PM EDT | 65.00 | 3.00 | 1.85 | 3.40 | 0.00 | - | 1 | 2 | 38.72% |
| XLB250620P00067000 | 2024-04-23 3:21PM EDT | 67.00 | 1.21 | 0.35 | 0.95 | 0.00 | - | 1 | 15 | 23.76% |
| XLB250620P00068000 | 2024-02-27 10:57AM EDT | 68.00 | 1.28 | 0.00 | 9.60 | 0.00 | - | 20 | 47 | 58.81% |
| XLB250620P00074000 | 2024-02-08 1:53PM EDT | 74.00 | 2.90 | 0.00 | 9.60 | 0.00 | - | - | 21 | 49.93% |
| XLB250620P00075000 | 2024-02-08 2:35PM EDT | 75.00 | 3.10 | 0.00 | 9.60 | 0.00 | - | - | 18 | 48.49% |
| XLB250620P00076000 | 2024-02-27 10:57AM EDT | 76.00 | 2.37 | 0.00 | 9.60 | 0.00 | - | 10 | 10 | 47.08% |
| XLB250620P00080000 | 2024-04-18 10:37AM EDT | 80.00 | 3.20 | 1.70 | 2.35 | 0.00 | - | 2 | 11 | 18.62% |
| XLB250620P00081000 | 2024-04-16 2:22PM EDT | 81.00 | 3.70 | 1.85 | 2.55 | 0.00 | - | 3 | 9 | 18.34% |
| XLB250620P00082000 | 2024-05-07 12:54PM EDT | 82.00 | 2.60 | 2.05 | 2.70 | 0.00 | - | 6 | 7 | 17.84% |
| XLB250620P00083000 | 2024-05-07 12:54PM EDT | 83.00 | 2.80 | 2.25 | 2.90 | 0.00 | - | 2 | 5,010 | 17.48% |
| XLB250620P00084000 | 2024-05-07 11:45AM EDT | 84.00 | 3.10 | 2.45 | 3.20 | 0.00 | - | 81 | 118 | 17.37% |
| XLB250620P00085000 | 2024-05-07 2:39PM EDT | 85.00 | 3.30 | 2.65 | 3.40 | 0.00 | - | 2 | 131 | 16.91% |
| XLB250620P00086000 | 2024-01-04 3:50PM EDT | 86.00 | 7.10 | 4.50 | 9.50 | 0.00 | - | - | 6 | 32.99% |
| XLB250620P00087000 | 2024-04-16 3:50PM EDT | 87.00 | 5.40 | 3.10 | 3.80 | 0.00 | - | 22 | 127 | 15.85% |
| XLB250620P00088000 | 2024-05-09 12:28PM EDT | 88.00 | 4.20 | 3.50 | 4.10 | 0.00 | - | 1 | 68 | 15.52% |
| XLB250620P00089000 | 2024-05-09 12:34PM EDT | 89.00 | 4.50 | 3.70 | 4.40 | 0.00 | - | 3 | 13 | 15.14% |
| XLB250620P00090000 | 2024-03-06 12:33PM EDT | 90.00 | 6.30 | 2.65 | 8.90 | 0.00 | - | 7 | 8 | 25.86% |
| XLB250620P00091000 | 2024-05-09 12:31PM EDT | 91.00 | 5.30 | 4.40 | 5.00 | 0.00 | - | 10 | 31 | 14.20% |
| XLB250620P00095000 | 2024-04-17 3:30PM EDT | 95.00 | 9.03 | 6.00 | 6.70 | 0.00 | - | 4 | 62 | 12.76% |
| XLB250620P00100000 | 2024-04-26 9:44AM EDT | 100.00 | 11.05 | 8.90 | 9.70 | 0.00 | - | 1 | 16 | 11.30% |
| XLB250620P00105000 | 2023-12-20 1:37PM EDT | 105.00 | 19.60 | 17.90 | 27.90 | 0.00 | - | 1 | 0 | 50.87% |
© 2024 Yahoo. All rights reserved.