Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB260116C00040000 | 2024-04-04 12:36PM EDT | 40.00 | 57.00 | 45.50 | 55.50 | 0.00 | - | 3 | 6 | 61.34% |
| XLB260116C00045000 | 2024-03-01 12:04PM EDT | 45.00 | 44.50 | 44.50 | 54.40 | 0.00 | - | 2 | 2 | 72.91% |
| XLB260116C00050000 | 2024-02-27 11:40AM EDT | 50.00 | 38.38 | 40.00 | 50.00 | 0.00 | - | 10 | 3 | 67.17% |
| XLB260116C00055000 | 2024-04-02 3:27PM EDT | 55.00 | 41.20 | 31.10 | 41.00 | 0.00 | - | - | 5 | 44.12% |
| XLB260116C00060000 | 2024-03-25 9:46AM EDT | 60.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLB260116C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 31.44 | 26.00 | 31.00 | 0.00 | - | 1 | 7 | 33.52% |
| XLB260116C00070000 | 2024-05-15 3:49PM EDT | 70.00 | 26.28 | 25.10 | 32.90 | +3.00 | +12.82% | 4 | 5 | 48.85% |
| XLB260116C00071000 | 2024-02-28 12:44PM EDT | 71.00 | 21.52 | 22.30 | 32.10 | 0.00 | - | - | 2 | 48.15% |
| XLB260116C00074000 | 2023-11-14 3:28PM EDT | 74.00 | 14.32 | 12.80 | 22.80 | 0.00 | - | - | 1 | 27.36% |
| XLB260116C00075000 | 2024-03-27 11:51AM EDT | 75.00 | 22.80 | 18.00 | 23.00 | 0.00 | - | 1 | 6 | 29.75% |
| XLB260116C00078000 | 2023-11-07 10:46AM EDT | 78.00 | 10.70 | 8.80 | 18.50 | 0.00 | - | 43 | 86 | 22.79% |
| XLB260116C00079000 | 2023-09-12 9:39AM EDT | 79.00 | 13.75 | 11.00 | 11.70 | 0.00 | - | - | 10 | 0.00% |
| XLB260116C00080000 | 2024-04-08 11:44AM EDT | 80.00 | 19.83 | 16.00 | 18.20 | 0.00 | - | 1 | 15 | 25.29% |
| XLB260116C00081000 | 2024-03-19 1:01PM EDT | 81.00 | 17.00 | 11.40 | 21.40 | 0.00 | - | 12 | 77 | 34.46% |
| XLB260116C00082000 | 2024-04-25 10:47AM EDT | 82.00 | 14.90 | 16.30 | 19.40 | 0.00 | - | 1 | 13 | 30.96% |
| XLB260116C00084000 | 2024-01-09 12:38PM EDT | 84.00 | 10.90 | 4.70 | 14.40 | 0.00 | - | - | 20 | 21.79% |
| XLB260116C00085000 | 2024-05-14 9:58AM EDT | 85.00 | 15.30 | 14.20 | 15.60 | 0.00 | - | 49 | 249 | 25.83% |
| XLB260116C00087000 | 2024-05-15 3:49PM EDT | 87.00 | 13.43 | 12.90 | 15.90 | -0.44 | -3.17% | 4 | 26 | 28.79% |
| XLB260116C00088000 | 2024-03-28 2:20PM EDT | 88.00 | 14.80 | 9.50 | 14.50 | 0.00 | - | 12 | 10 | 26.76% |
| XLB260116C00089000 | 2024-05-15 3:18PM EDT | 89.00 | 12.12 | 11.20 | 12.80 | +0.56 | +4.84% | 3 | 206 | 24.09% |
| XLB260116C00090000 | 2024-05-15 3:49PM EDT | 90.00 | 11.53 | 11.10 | 12.50 | +1.22 | +11.83% | 3 | 31 | 24.47% |
| XLB260116C00091000 | 2024-04-30 2:49PM EDT | 91.00 | 9.75 | 10.50 | 11.90 | 0.00 | - | 1 | 67 | 24.16% |
| XLB260116C00092000 | 2024-04-18 11:36AM EDT | 92.00 | 10.00 | 9.90 | 11.60 | 0.00 | - | 1 | 11 | 24.47% |
| XLB260116C00093000 | 2024-04-16 12:45PM EDT | 93.00 | 9.30 | 9.30 | 12.20 | 0.00 | - | 1 | 5 | 26.66% |
| XLB260116C00094000 | 2024-05-15 3:26PM EDT | 94.00 | 9.10 | 8.80 | 10.70 | +0.67 | +7.95% | 3 | 204 | 24.36% |
| XLB260116C00095000 | 2024-05-15 3:26PM EDT | 95.00 | 8.85 | 8.20 | 9.80 | +0.54 | +6.50% | 2 | 9 | 23.32% |
| XLB260116C00100000 | 2024-05-15 3:31PM EDT | 100.00 | 6.30 | 5.90 | 7.70 | +0.30 | +5.00% | 2 | 17 | 22.75% |
| XLB260116C00105000 | 2024-05-15 3:31PM EDT | 105.00 | 4.40 | 3.70 | 5.20 | -0.16 | -3.51% | 1 | 29 | 20.58% |
| XLB260116C00110000 | 2024-05-15 10:54AM EDT | 110.00 | 2.95 | 2.30 | 3.60 | -0.25 | -7.81% | 8 | 24 | 19.56% |
| XLB260116C00120000 | 2024-03-01 12:04PM EDT | 120.00 | 0.95 | 0.05 | 10.00 | 0.00 | - | 2 | 5 | 39.17% |
| XLB260116C00125000 | 2024-04-04 10:35AM EDT | 125.00 | 1.51 | 0.00 | 5.00 | 0.00 | - | 61 | 62 | 29.85% |
| XLB260116C00130000 | 2024-03-21 10:25AM EDT | 130.00 | 0.60 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 43.60% |
| XLB260116C00135000 | 2024-04-11 10:21AM EDT | 135.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 44.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB260116P00050000 | 2024-02-01 11:33AM EDT | 50.00 | 0.85 | 0.00 | 9.60 | 0.00 | - | - | 2 | 53.89% |
| XLB260116P00055000 | 2024-04-15 3:03PM EDT | 55.00 | 0.90 | 0.15 | 1.80 | 0.00 | - | 2 | 4 | 33.78% |
| XLB260116P00060000 | 2024-05-10 11:34AM EDT | 60.00 | 0.86 | 0.40 | 1.50 | 0.00 | - | 1 | 2 | 27.70% |
| XLB260116P00065000 | 2024-03-01 11:13AM EDT | 65.00 | 1.80 | 0.00 | 3.10 | 0.00 | - | 100 | 20 | 30.35% |
| XLB260116P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 2.30 | 1.10 | 2.30 | 0.00 | - | 1 | 7 | 22.99% |
| XLB260116P00071000 | 2024-03-22 3:50PM EDT | 71.00 | 2.00 | 0.20 | 10.00 | 0.00 | - | 1 | 1 | 45.21% |
| XLB260116P00076000 | 2024-02-16 11:18AM EDT | 76.00 | 4.03 | 0.50 | 5.30 | 0.00 | - | 5 | 2 | 26.94% |
| XLB260116P00080000 | 2024-03-21 2:29PM EDT | 80.00 | 3.00 | 2.40 | 10.10 | 0.00 | - | 1 | 4 | 34.96% |
| XLB260116P00082000 | 2024-03-06 12:58PM EDT | 82.00 | 4.80 | 1.20 | 6.00 | 0.00 | - | 2 | 20 | 22.90% |
| XLB260116P00083000 | 2024-03-06 1:02PM EDT | 83.00 | 5.00 | 1.80 | 6.50 | 0.00 | - | 2 | 1 | 23.11% |
| XLB260116P00084000 | 2024-04-26 9:40AM EDT | 84.00 | 4.53 | 3.40 | 5.30 | 0.00 | - | 200 | 221 | 19.28% |
| XLB260116P00085000 | 2024-04-05 12:32PM EDT | 85.00 | 4.60 | 2.60 | 7.50 | 0.00 | - | 11 | 70 | 23.40% |
| XLB260116P00086000 | 2024-04-05 12:30PM EDT | 86.00 | 4.90 | 3.00 | 7.50 | 0.00 | - | 5 | 47 | 22.35% |
| XLB260116P00087000 | 2024-05-14 3:52PM EDT | 87.00 | 4.79 | 4.20 | 5.60 | 0.00 | - | 2 | 5 | 17.04% |
| XLB260116P00088000 | 2024-04-02 2:48PM EDT | 88.00 | 5.40 | 1.00 | 11.00 | 0.00 | - | 4 | 5 | 27.94% |
| XLB260116P00089000 | 2024-04-26 1:05PM EDT | 89.00 | 6.44 | 4.70 | 6.60 | 0.00 | - | 81 | 115 | 17.21% |
| XLB260116P00090000 | 2024-05-06 9:48AM EDT | 90.00 | 6.40 | 5.20 | 8.00 | 0.00 | - | 4 | 6 | 19.15% |
| XLB260116P00091000 | 2024-03-25 10:01AM EDT | 91.00 | 6.54 | 7.50 | 9.70 | 0.00 | - | 8 | 4 | 21.67% |
© 2024 Yahoo. All rights reserved.