Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 58.50% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00086000 | 2024-05-02 3:12PM EDT | 86.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00087000 | 2024-05-02 3:12PM EDT | 87.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240517C00088000 | 2024-05-02 2:58PM EDT | 88.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLB240517C00089000 | 2024-05-02 3:58PM EDT | 89.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| XLB240517C00090000 | 2024-05-02 3:18PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 1.56% |
| XLB240517C00091000 | 2024-05-02 2:18PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| XLB240517C00092000 | 2024-05-02 3:11PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XLB240517C00093000 | 2024-05-02 1:53PM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| XLB240517C00094000 | 2024-05-02 1:53PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XLB240517C00095000 | 2024-05-01 2:50PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLB240517C00096000 | 2024-05-01 3:00PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLB240517C00097000 | 2024-05-02 1:18PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLB240517C00098000 | 2024-05-02 3:10PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 2024-04-19 10:12AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,750 | 0 | 12.50% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLB240517P00082000 | 2024-05-02 10:31AM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLB240517P00083000 | 2024-05-02 3:22PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLB240517P00084000 | 2024-05-02 2:03PM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLB240517P00085000 | 2024-05-02 1:53PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| XLB240517P00086000 | 2024-05-02 3:10PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| XLB240517P00087000 | 2024-05-02 3:59PM EDT | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,660 | 0 | 3.13% |
| XLB240517P00088000 | 2024-05-02 3:55PM EDT | 88.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.78% |
| XLB240517P00089000 | 2024-05-02 3:59PM EDT | 89.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XLB240517P00090000 | 2024-05-02 2:50PM EDT | 90.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517P00091000 | 2024-05-01 3:05PM EDT | 91.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240517P00092000 | 2024-04-30 9:30AM EDT | 92.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.