The Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621C00045000 | 2024-03-11 1:22PM EDT | 45.00 | 45.28 | 44.50 | 49.40 | 0.00 | - | 3 | 3 | 466.99% |
| XLB240621C00055000 | 2024-02-01 12:50PM EDT | 55.00 | 28.08 | 31.10 | 36.00 | 0.00 | - | 4 | 4 | 313.48% |
| XLB240621C00060000 | 2023-12-21 12:16PM EDT | 60.00 | 26.26 | 21.00 | 25.90 | 0.00 | - | 3 | 4 | 0.00% |
| XLB240621C00065000 | 2023-11-03 10:26AM EDT | 65.00 | 16.15 | 17.50 | 21.90 | 0.00 | - | 2 | 79 | 0.00% |
| XLB240621C00066000 | 2023-10-30 10:29AM EDT | 66.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| XLB240621C00069000 | 2023-12-11 4:57PM EDT | 69.00 | 15.40 | 13.40 | 18.20 | 0.00 | - | 1 | 155 | 0.00% |
| XLB240621C00070000 | 2024-05-09 2:18PM EDT | 70.00 | 21.95 | 17.70 | 22.50 | 0.00 | - | 2 | 21 | 155.08% |
| XLB240621C00071000 | 2023-11-10 11:00AM EDT | 71.00 | 9.00 | 11.00 | 15.30 | 0.00 | - | 49 | 50 | 0.00% |
| XLB240621C00072000 | 2023-10-18 1:41PM EDT | 72.00 | 9.89 | 8.80 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240621C00073000 | 2023-08-24 1:52PM EDT | 73.00 | 12.10 | 10.00 | 14.70 | 0.00 | - | 2 | 2 | 0.00% |
| XLB240621C00074000 | 2024-04-23 9:48AM EDT | 74.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| XLB240621C00075000 | 2024-06-10 11:49AM EDT | 75.00 | 14.67 | 11.80 | 16.40 | 0.00 | - | 1 | 22 | 69.53% |
| XLB240621C00076000 | 2024-06-11 11:22AM EDT | 76.00 | 13.77 | 10.80 | 15.40 | 0.00 | - | 1 | 72 | 65.04% |
| XLB240621C00077000 | 2024-01-30 3:12PM EDT | 77.00 | 8.70 | 9.80 | 14.50 | 0.00 | - | 17 | 49 | 64.94% |
| XLB240621C00078000 | 2024-04-26 10:39AM EDT | 78.00 | 12.19 | 11.50 | 16.20 | 0.00 | - | 2 | 46 | 153.13% |
| XLB240621C00079000 | 2024-06-14 11:29AM EDT | 79.00 | 9.90 | 7.80 | 12.50 | -2.70 | -21.43% | 25 | 823 | 55.57% |
| XLB240621C00080000 | 2024-06-10 11:57AM EDT | 80.00 | 9.70 | 6.80 | 11.50 | 0.00 | - | 1 | 701 | 50.88% |
| XLB240621C00081000 | 2024-06-13 3:10PM EDT | 81.00 | 8.85 | 5.80 | 10.50 | 0.00 | - | 1 | 753 | 120.22% |
| XLB240621C00082000 | 2024-06-03 2:23PM EDT | 82.00 | 9.50 | 4.80 | 9.40 | 0.00 | - | 2 | 382 | 109.81% |
| XLB240621C00083000 | 2024-05-16 11:30AM EDT | 83.00 | 9.52 | 3.90 | 8.50 | 0.00 | - | 1 | 655 | 104.25% |
| XLB240621C00084000 | 2024-06-14 3:59PM EDT | 84.00 | 5.20 | 4.20 | 7.50 | -0.39 | -6.98% | 1 | 1,240 | 55.42% |
| XLB240621C00085000 | 2024-06-14 1:33PM EDT | 85.00 | 4.10 | 1.85 | 6.50 | -1.68 | -29.07% | 1 | 3,558 | 87.74% |
| XLB240621C00086000 | 2024-06-14 3:06PM EDT | 86.00 | 3.10 | 0.90 | 5.40 | -0.60 | -16.22% | 1 | 1,256 | 77.05% |
| XLB240621C00087000 | 2024-06-14 1:21PM EDT | 87.00 | 2.25 | 0.15 | 4.60 | -0.43 | -16.04% | 1 | 801 | 72.46% |
| XLB240621C00088000 | 2024-06-13 10:18AM EDT | 88.00 | 1.64 | 0.15 | 3.70 | 0.00 | - | 5 | 305 | 65.19% |
| XLB240621C00089000 | 2024-06-14 1:15PM EDT | 89.00 | 0.56 | 0.25 | 0.95 | -0.52 | -48.15% | 21 | 450 | 19.53% |
| XLB240621C00090000 | 2024-06-14 3:23PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | -0.30 | -75.00% | 61 | 4,457 | 15.24% |
| XLB240621C00091000 | 2024-06-14 1:15PM EDT | 91.00 | 0.09 | 0.00 | 1.00 | -0.09 | -50.00% | 8 | 904 | 36.91% |
| XLB240621C00092000 | 2024-06-14 2:28PM EDT | 92.00 | 0.10 | 0.05 | 0.60 | +0.05 | +100.00% | 4 | 1,572 | 34.03% |
| XLB240621C00093000 | 2024-06-14 1:21PM EDT | 93.00 | 0.25 | 0.00 | 0.40 | +0.17 | +212.50% | 1 | 907 | 33.99% |
| XLB240621C00094000 | 2024-06-13 1:28PM EDT | 94.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 557 | 57.91% |
| XLB240621C00095000 | 2024-06-14 1:15PM EDT | 95.00 | 0.07 | 0.00 | 2.15 | -0.03 | -30.00% | 2 | 1,625 | 63.62% |
| XLB240621C00100000 | 2024-06-05 2:40PM EDT | 100.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 56 | 596 | 62.01% |
| XLB240621C00105000 | 2024-05-20 10:45AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 60.74% |
| XLB240621C00110000 | 2024-05-23 10:16AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 147 | 70.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621P00055000 | 2023-12-14 2:23PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 331.54% |
| XLB240621P00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 2,727 | 285.84% |
| XLB240621P00064000 | 2023-11-28 11:51AM EDT | 64.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 257.13% |
| XLB240621P00065000 | 2024-03-22 12:24PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 1,731 | 108.20% |
| XLB240621P00066000 | 2023-11-27 12:50PM EDT | 66.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | - | 1,400 | 240.33% |
| XLB240621P00067000 | 2024-01-17 11:17AM EDT | 67.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 2 | 174.61% |
| XLB240621P00068000 | 2024-05-09 10:30AM EDT | 68.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 141 | 141 | 218.65% |
| XLB240621P00069000 | 2024-05-09 10:29AM EDT | 69.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 41 | 210.60% |
| XLB240621P00070000 | 2024-05-14 9:42AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 55 | 2,458 | 73.44% |
| XLB240621P00071000 | 2024-05-14 9:44AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 147 | 50.00% |
| XLB240621P00072000 | 2024-05-29 10:17AM EDT | 72.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 18 | 168 | 112.60% |
| XLB240621P00073000 | 2024-06-04 3:35PM EDT | 73.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 1,007 | 76.17% |
| XLB240621P00074000 | 2024-06-04 3:33PM EDT | 74.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 201 | 1,367 | 101.17% |
| XLB240621P00075000 | 2024-06-14 12:30PM EDT | 75.00 | 0.07 | 0.00 | 2.15 | +0.02 | +40.00% | 10 | 1,383 | 120.22% |
| XLB240621P00076000 | 2024-05-17 12:33PM EDT | 76.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 3 | 169 | 113.77% |
| XLB240621P00077000 | 2024-04-19 1:23PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 25.00% |
| XLB240621P00078000 | 2024-05-17 12:26PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 795 | 54.30% |
| XLB240621P00079000 | 2024-05-17 9:56AM EDT | 79.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 3,750 | 4,732 | 93.46% |
| XLB240621P00080000 | 2024-06-14 12:32PM EDT | 80.00 | 0.04 | 0.00 | 2.15 | -0.02 | -33.33% | 2 | 4,350 | 87.74% |
| XLB240621P00081000 | 2024-04-22 12:35PM EDT | 81.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| XLB240621P00082000 | 2024-05-29 3:38PM EDT | 82.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 13 | 896 | 52.25% |
| XLB240621P00083000 | 2024-06-14 12:32PM EDT | 83.00 | 0.07 | 0.00 | 2.15 | +0.02 | +40.00% | 2 | 260 | 67.82% |
| XLB240621P00084000 | 2024-06-13 12:58PM EDT | 84.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 1,582 | 39.26% |
| XLB240621P00085000 | 2024-06-14 10:03AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 4,420 | 20.12% |
| XLB240621P00086000 | 2024-06-14 10:20AM EDT | 86.00 | 0.05 | 0.00 | 2.15 | -0.04 | -44.44% | 1 | 329 | 71.14% |
| XLB240621P00087000 | 2024-06-13 1:28PM EDT | 87.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 1,641 | 30.57% |
| XLB240621P00088000 | 2024-06-12 11:37AM EDT | 88.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 2,350 | 13.92% |
| XLB240621P00089000 | 2024-06-14 3:52PM EDT | 89.00 | 0.56 | 0.15 | 0.75 | +0.06 | +12.00% | 16 | 963 | 15.04% |
| XLB240621P00090000 | 2024-06-14 1:21PM EDT | 90.00 | 1.05 | 1.10 | 3.30 | +0.50 | +90.91% | 13 | 3,141 | 55.86% |
| XLB240621P00091000 | 2024-06-14 3:40PM EDT | 91.00 | 2.05 | 0.05 | 4.40 | +0.40 | +24.24% | 15 | 823 | 66.26% |
| XLB240621P00092000 | 2024-06-14 2:39PM EDT | 92.00 | 3.10 | 0.65 | 5.30 | +1.30 | +72.22% | 2 | 533 | 71.83% |
| XLB240621P00093000 | 2024-06-13 11:54AM EDT | 93.00 | 3.80 | 1.70 | 6.30 | 0.00 | - | 1 | 404 | 79.05% |
| XLB240621P00094000 | 2024-06-10 10:59AM EDT | 94.00 | 4.60 | 2.65 | 7.30 | 0.00 | - | 20 | 19 | 85.84% |
| XLB240621P00095000 | 2024-04-15 12:01PM EDT | 95.00 | 4.86 | 0.90 | 5.00 | 0.00 | - | 2 | 21 | 0.00% |
| XLB240621P00100000 | 2023-07-17 2:19PM EDT | 100.00 | 16.60 | 13.90 | 23.70 | 0.00 | - | - | 0 | 241.36% |
| XLB240621P00110000 | 2023-12-18 11:33AM EDT | 110.00 | 24.95 | 25.60 | 30.50 | 0.00 | - | - | 0 | 281.10% |
© 2024 Yahoo. All rights reserved.