The Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920C00045000 | 2024-06-18 10:04AM EDT | 45.00 | 44.90 | 41.70 | 45.40 | 0.00 | - | - | 3 | 73.34% |
| XLB240920C00060000 | 2024-06-21 12:08PM EDT | 60.00 | 31.37 | 27.90 | 30.80 | 0.00 | - | 20 | 20 | 62.21% |
| XLB240920C00070000 | 2024-01-25 4:34PM EDT | 70.00 | 14.70 | 16.20 | 21.00 | 0.00 | - | 1 | 4 | 59.28% |
| XLB240920C00073000 | 2024-02-05 2:35PM EDT | 73.00 | 11.10 | 16.60 | 19.00 | 0.00 | - | - | 1 | 50.66% |
| XLB240920C00074000 | 2024-02-07 10:52AM EDT | 74.00 | 11.80 | 14.80 | 19.70 | 0.00 | - | - | 44 | 52.15% |
| XLB240920C00075000 | 2024-06-05 3:27PM EDT | 75.00 | 16.59 | 14.30 | 16.00 | 0.00 | - | 1 | 79 | 47.82% |
| XLB240920C00076000 | 2024-04-19 12:16PM EDT | 76.00 | 14.80 | 15.00 | 19.70 | 0.00 | - | 7 | 7 | 63.05% |
| XLB240920C00077000 | 2024-06-11 11:22AM EDT | 77.00 | 13.42 | 12.40 | 12.70 | 0.00 | - | - | 1 | 32.54% |
| XLB240920C00078000 | 2024-04-02 1:51PM EDT | 78.00 | 16.20 | 10.00 | 14.90 | 0.00 | - | 7 | 23 | 54.66% |
| XLB240920C00079000 | 2024-05-22 2:40PM EDT | 79.00 | 13.07 | 8.90 | 13.60 | 0.00 | - | 3 | 4 | 50.04% |
| XLB240920C00080000 | 2024-06-26 10:17AM EDT | 80.00 | 10.30 | 9.60 | 9.80 | +0.28 | +2.79% | 1 | 297 | 27.42% |
| XLB240920C00081000 | 2024-05-07 10:05AM EDT | 81.00 | 11.60 | 8.40 | 13.30 | 0.00 | - | 1 | 13 | 55.99% |
| XLB240920C00082000 | 2024-04-22 2:51PM EDT | 82.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLB240920C00083000 | 2024-06-21 10:49AM EDT | 83.00 | 7.70 | 6.90 | 7.10 | 0.00 | - | 4 | 74 | 23.38% |
| XLB240920C00084000 | 2024-06-25 12:00PM EDT | 84.00 | 6.40 | 6.00 | 6.20 | -0.43 | -6.30% | 3 | 468 | 21.83% |
| XLB240920C00085000 | 2024-06-18 9:59AM EDT | 85.00 | 6.30 | 5.20 | 5.40 | 0.00 | - | 1 | 344 | 20.81% |
| XLB240920C00086000 | 2024-06-24 1:48PM EDT | 86.00 | 5.70 | 4.40 | 4.60 | 0.00 | - | 1 | 127 | 19.62% |
| XLB240920C00087000 | 2024-06-18 9:45AM EDT | 87.00 | 4.90 | 3.70 | 3.90 | 0.00 | - | 59 | 229 | 18.82% |
| XLB240920C00088000 | 2024-06-25 12:47PM EDT | 88.00 | 3.20 | 3.00 | 3.20 | -0.83 | -20.60% | 5 | 187 | 17.79% |
| XLB240920C00089000 | 2024-06-26 1:02PM EDT | 89.00 | 2.55 | 2.45 | 2.60 | -1.02 | -28.57% | 470 | 111 | 17.04% |
| XLB240920C00090000 | 2024-06-25 10:59AM EDT | 90.00 | 2.35 | 1.90 | 2.05 | -0.54 | -18.69% | 1 | 2,141 | 16.26% |
| XLB240920C00091000 | 2024-06-26 10:32AM EDT | 91.00 | 1.50 | 1.45 | 1.60 | -0.90 | -37.50% | 1 | 553 | 15.72% |
| XLB240920C00092000 | 2024-06-26 11:25AM EDT | 92.00 | 1.14 | 1.05 | 1.25 | -0.76 | -40.00% | 1 | 1,571 | 15.44% |
| XLB240920C00093000 | 2024-06-25 12:37PM EDT | 93.00 | 0.95 | 0.75 | 0.90 | -0.45 | -32.14% | 2 | 398 | 14.76% |
| XLB240920C00094000 | 2024-06-26 12:15PM EDT | 94.00 | 0.61 | 0.55 | 0.65 | -0.46 | -42.99% | 1 | 289 | 14.37% |
| XLB240920C00095000 | 2024-06-25 3:31PM EDT | 95.00 | 0.50 | 0.35 | 0.45 | -0.29 | -36.71% | 47 | 11,888 | 13.97% |
| XLB240920C00096000 | 2024-06-17 2:29PM EDT | 96.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 60 | 637 | 14.73% |
| XLB240920C00097000 | 2024-06-25 12:32PM EDT | 97.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 67 | 1,414 | 14.75% |
| XLB240920C00100000 | 2024-06-26 9:41AM EDT | 100.00 | 0.14 | 0.05 | 0.20 | -0.05 | -26.32% | 1 | 413 | 16.50% |
| XLB240920C00105000 | 2024-06-26 9:41AM EDT | 105.00 | 0.09 | 0.00 | 0.30 | -0.13 | -59.09% | 2 | 29 | 23.24% |
| XLB240920C00110000 | 2024-06-14 1:40PM EDT | 110.00 | 0.02 | 0.05 | 0.10 | 0.00 | - | 1 | 57 | 22.85% |
| XLB240920C00115000 | 2024-04-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 39.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920P00055000 | 2024-02-06 4:40PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 73.83% |
| XLB240920P00060000 | 2023-09-19 10:54AM EDT | 60.00 | 1.00 | 1.15 | 2.00 | 0.00 | - | - | 324 | 69.78% |
| XLB240920P00065000 | 2023-12-19 11:03AM EDT | 65.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | 627 | 321 | 69.53% |
| XLB240920P00067000 | 2024-06-14 1:38PM EDT | 67.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 43.63% |
| XLB240920P00068000 | 2024-02-27 11:08AM EDT | 68.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | - | 21 | 60.00% |
| XLB240920P00070000 | 2024-04-01 9:42AM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 772 | 38.23% |
| XLB240920P00072000 | 2024-02-05 3:03PM EDT | 72.00 | 1.30 | 0.45 | 0.60 | 0.00 | - | - | 1 | 32.62% |
| XLB240920P00073000 | 2024-04-25 12:41PM EDT | 73.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.04% |
| XLB240920P00074000 | 2024-04-25 12:43PM EDT | 74.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 66.42% |
| XLB240920P00075000 | 2024-05-22 2:02PM EDT | 75.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 10 | 344 | 63.81% |
| XLB240920P00076000 | 2024-05-24 2:15PM EDT | 76.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 61.19% |
| XLB240920P00077000 | 2024-06-10 9:45AM EDT | 77.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 1 | 20 | 20.09% |
| XLB240920P00078000 | 2024-02-09 3:53PM EDT | 78.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | - | 517 | 57.37% |
| XLB240920P00079000 | 2024-04-15 2:58PM EDT | 79.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 6 | 53.39% |
| XLB240920P00080000 | 2024-06-17 12:17PM EDT | 80.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 11,923 | 12,132 | 17.60% |
| XLB240920P00081000 | 2024-02-09 1:13PM EDT | 81.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 387 | 48.17% |
| XLB240920P00082000 | 2024-06-10 9:45AM EDT | 82.00 | 0.54 | 0.50 | 0.65 | 0.00 | - | 1 | 8 | 16.36% |
| XLB240920P00083000 | 2024-06-05 3:20PM EDT | 83.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 5 | 52 | 15.45% |
| XLB240920P00084000 | 2024-06-25 11:30AM EDT | 84.00 | 0.75 | 0.75 | 0.95 | -0.90 | -54.55% | 1 | 70 | 15.14% |
| XLB240920P00085000 | 2024-06-24 1:46PM EDT | 85.00 | 0.90 | 0.90 | 1.05 | +0.15 | +20.00% | 1 | 616 | 13.84% |
| XLB240920P00086000 | 2024-06-21 2:22PM EDT | 86.00 | 1.15 | 1.15 | 1.20 | 0.00 | - | 3 | 184 | 12.70% |
| XLB240920P00087000 | 2024-06-18 1:16PM EDT | 87.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 44 | 11,535 | 12.50% |
| XLB240920P00088000 | 2024-06-25 11:51AM EDT | 88.00 | 1.65 | 1.75 | 1.85 | -0.19 | -10.33% | 4 | 343 | 11.61% |
| XLB240920P00089000 | 2024-06-25 12:31PM EDT | 89.00 | 2.15 | 2.15 | 2.30 | +0.10 | +4.88% | 8 | 406 | 11.16% |
| XLB240920P00090000 | 2024-06-25 2:12PM EDT | 90.00 | 2.55 | 2.65 | 2.80 | +0.55 | +27.50% | 4 | 2,289 | 10.49% |
| XLB240920P00091000 | 2024-06-25 11:06AM EDT | 91.00 | 3.00 | 3.20 | 3.40 | +0.20 | +7.14% | 50 | 954 | 9.84% |
| XLB240920P00092000 | 2024-06-10 1:22PM EDT | 92.00 | 3.60 | 3.90 | 4.10 | 0.00 | - | 10 | 300 | 9.18% |
| XLB240920P00093000 | 2024-06-26 11:06AM EDT | 93.00 | 4.90 | 4.70 | 4.90 | +0.50 | +11.36% | 3 | 353 | 8.55% |
| XLB240920P00094000 | 2024-06-17 10:11AM EDT | 94.00 | 5.90 | 5.60 | 5.80 | 0.00 | - | 4 | 176 | 8.20% |
| XLB240920P00095000 | 2023-11-30 12:03PM EDT | 95.00 | 12.90 | 7.10 | 11.80 | 0.00 | - | 18 | 64 | 44.95% |
| XLB240920P00096000 | 2024-05-09 3:58PM EDT | 96.00 | 4.90 | 4.10 | 8.90 | 0.00 | - | 10 | 86 | 21.70% |
| XLB240920P00097000 | 2024-04-30 10:26AM EDT | 97.00 | 7.50 | 6.70 | 7.20 | 0.00 | - | 104 | 320 | 0.00% |
| XLB240920P00100000 | 2023-11-27 10:52AM EDT | 100.00 | 19.40 | 11.50 | 16.40 | 0.00 | - | - | 0 | 51.53% |
© 2024 Yahoo. All rights reserved.