Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240419C00070000 | 2024-04-17 10:52AM EDT | 70.00 | 19.28 | 16.80 | 21.70 | 0.00 | - | 6 | 7 | 274.22% |
| XLB240419C00077000 | 2024-02-06 10:45AM EDT | 77.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| XLB240419C00078000 | 2024-01-19 12:11PM EDT | 78.00 | 5.60 | 5.50 | 10.20 | 0.00 | - | 2 | 2 | 0.00% |
| XLB240419C00079000 | 2024-03-22 3:48PM EDT | 79.00 | 12.76 | 7.70 | 12.50 | 0.00 | - | 3 | 22 | 124.22% |
| XLB240419C00080000 | 2024-04-04 10:18AM EDT | 80.00 | 13.65 | 6.50 | 11.40 | 0.00 | - | 4 | 4 | 329.49% |
| XLB240419C00081000 | 2024-04-01 3:01PM EDT | 81.00 | 11.96 | 5.30 | 10.20 | 0.00 | - | 2 | 7 | 295.31% |
| XLB240419C00082000 | 2024-04-18 1:50PM EDT | 82.00 | 6.95 | 4.70 | 9.60 | -0.52 | -6.96% | 20 | 330 | 101.56% |
| XLB240419C00083000 | 2024-04-15 1:51PM EDT | 83.00 | 6.55 | 3.70 | 8.60 | 0.00 | - | 10 | 187 | 89.84% |
| XLB240419C00084000 | 2024-04-12 11:47AM EDT | 84.00 | 6.71 | 2.80 | 7.50 | 0.00 | - | 1 | 467 | 77.73% |
| XLB240419C00085000 | 2024-04-18 3:46PM EDT | 85.00 | 4.10 | 2.00 | 6.80 | +0.28 | +7.33% | 2 | 127 | 91.60% |
| XLB240419C00086000 | 2024-04-18 3:36PM EDT | 86.00 | 3.10 | 1.10 | 6.00 | -0.15 | -4.62% | 3 | 1,645 | 87.50% |
| XLB240419C00087000 | 2024-04-18 11:31AM EDT | 87.00 | 2.61 | 0.10 | 5.00 | +0.61 | +30.50% | 60 | 178 | 70.12% |
| XLB240419C00087500 | 2024-04-16 10:56AM EDT | 87.50 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 82.13% |
| XLB240419C00088000 | 2024-04-18 3:08PM EDT | 88.00 | 1.05 | 0.05 | 5.00 | -0.17 | -13.93% | 18 | 178 | 106.45% |
| XLB240419C00088500 | 2024-04-18 3:07PM EDT | 88.50 | 0.65 | 0.05 | 2.75 | -1.62 | -71.37% | 1 | 102 | 60.16% |
| XLB240419C00089000 | 2024-04-18 1:11PM EDT | 89.00 | 0.51 | 0.10 | 0.95 | -0.04 | -7.27% | 2 | 278 | 50.29% |
| XLB240419C00089500 | 2024-04-17 10:03AM EDT | 89.50 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 51.86% |
| XLB240419C00090000 | 2024-04-18 11:35AM EDT | 90.00 | 0.26 | 0.00 | 0.10 | +0.09 | +52.94% | 22 | 514 | 22.27% |
| XLB240419C00090500 | 2024-04-17 2:30PM EDT | 90.50 | 0.12 | 0.00 | 2.40 | +0.02 | +20.00% | 12 | 30 | 98.34% |
| XLB240419C00091000 | 2024-04-17 3:47PM EDT | 91.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 21 | 1,082 | 29.69% |
| XLB240419C00092000 | 2024-04-17 10:52AM EDT | 92.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 1,549 | 40.43% |
| XLB240419C00093000 | 2024-04-18 1:18PM EDT | 93.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 597 | 50.78% |
| XLB240419C00094000 | 2024-04-15 12:11PM EDT | 94.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 4 | 495 | 233.11% |
| XLB240419C00095000 | 2024-04-17 3:32PM EDT | 95.00 | 0.05 | 0.00 | 4.50 | +0.02 | +66.67% | 2 | 149 | 241.60% |
| XLB240419C00096000 | 2024-04-17 2:06PM EDT | 96.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 89.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240419P00060000 | 2024-02-26 10:57AM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 460.94% |
| XLB240419P00071000 | 2024-03-15 1:05PM EDT | 71.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 292.58% |
| XLB240419P00073000 | 2024-02-22 4:24PM EDT | 73.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 474.61% |
| XLB240419P00075000 | 2024-03-15 1:34PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,781 | 3,783 | 145.31% |
| XLB240419P00076000 | 2024-03-15 3:48PM EDT | 76.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 221.09% |
| XLB240419P00077000 | 2024-04-16 1:25PM EDT | 77.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 392.77% |
| XLB240419P00078000 | 2024-02-22 3:14PM EDT | 78.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 372.46% |
| XLB240419P00079000 | 2024-03-01 10:54AM EDT | 79.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 528 | 351.95% |
| XLB240419P00080000 | 2024-04-09 10:01AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 602 | 95.31% |
| XLB240419P00081000 | 2024-03-18 11:39AM EDT | 81.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 16 | 110 | 310.94% |
| XLB240419P00082000 | 2024-03-21 3:49PM EDT | 82.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 122 | 102.73% |
| XLB240419P00083000 | 2024-03-01 1:00PM EDT | 83.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 637 | 269.14% |
| XLB240419P00084000 | 2024-04-01 9:52AM EDT | 84.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 548 | 247.85% |
| XLB240419P00085000 | 2024-04-11 12:41PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 534 | 53.52% |
| XLB240419P00086000 | 2024-04-16 11:03AM EDT | 86.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 1,602 | 203.71% |
| XLB240419P00086500 | 2024-04-11 3:46PM EDT | 86.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 192.19% |
| XLB240419P00087000 | 2024-04-16 1:32PM EDT | 87.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 295 | 180.57% |
| XLB240419P00087500 | 2024-04-17 2:30PM EDT | 87.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 168.55% |
| XLB240419P00088000 | 2024-04-17 3:45PM EDT | 88.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2,593 | 156.15% |
| XLB240419P00088500 | 2024-04-18 9:47AM EDT | 88.50 | 0.25 | 0.00 | 0.40 | -0.10 | -28.57% | 3 | 60 | 33.99% |
| XLB240419P00089000 | 2024-04-17 3:07PM EDT | 89.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 24 | 1,011 | 43.85% |
| XLB240419P00089500 | 2024-04-16 1:07PM EDT | 89.50 | 0.90 | 0.05 | 5.00 | 0.00 | - | 9 | 92 | 122.46% |
| XLB240419P00090000 | 2024-04-17 3:45PM EDT | 90.00 | 1.17 | 0.10 | 5.00 | 0.00 | - | 3 | 892 | 108.50% |
| XLB240419P00090500 | 2024-04-16 11:56AM EDT | 90.50 | 1.52 | 0.05 | 5.00 | 0.00 | - | 2 | 76 | 90.14% |
| XLB240419P00091000 | 2024-04-16 1:07PM EDT | 91.00 | 2.11 | 0.05 | 5.00 | +0.01 | +0.48% | 1 | 1,559 | 69.73% |
| XLB240419P00092000 | 2024-04-16 1:35PM EDT | 92.00 | 3.10 | 0.00 | 3.10 | 0.00 | - | 4 | 84 | 51.17% |
| XLB240419P00093000 | 2024-04-18 3:02PM EDT | 93.00 | 4.00 | 0.00 | 4.20 | +0.10 | +2.56% | 430 | 660 | 74.02% |
| XLB240419P00094000 | 2024-04-18 3:02PM EDT | 94.00 | 5.00 | 2.45 | 7.40 | +0.10 | +2.04% | 420 | 21 | 234.86% |
© 2024 Yahoo. All rights reserved.