The Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB241220C00070000 | 2024-04-29 12:15PM EDT | 70.00 | 22.31 | 19.10 | 24.00 | 0.00 | - | - | 5 | 57.74% |
| XLB241220C00075000 | 2024-05-22 10:08AM EDT | 75.00 | 17.80 | 14.40 | 19.10 | 0.00 | - | 1 | 1 | 48.72% |
| XLB241220C00083000 | 2024-06-13 3:10PM EDT | 83.00 | 9.45 | 6.30 | 11.10 | 0.00 | - | 1 | 5 | 33.62% |
| XLB241220C00084000 | 2024-06-25 12:17PM EDT | 84.00 | 8.00 | 5.30 | 10.10 | -0.05 | -0.62% | 8 | 12 | 31.70% |
| XLB241220C00085000 | 2024-06-25 11:16AM EDT | 85.00 | 7.40 | 4.90 | 9.60 | -1.34 | -15.33% | 11 | 20 | 31.87% |
| XLB241220C00086000 | 2024-06-20 10:05AM EDT | 86.00 | 6.98 | 4.10 | 8.80 | 0.00 | - | 3 | 8 | 30.70% |
| XLB241220C00088000 | 2024-06-21 10:51AM EDT | 88.00 | 5.58 | 2.90 | 7.60 | 0.00 | - | 1 | 9 | 29.81% |
| XLB241220C00089000 | 2024-06-21 1:09PM EDT | 89.00 | 5.04 | 2.00 | 6.70 | 0.00 | - | 1 | 5 | 28.02% |
| XLB241220C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 4.64 | 1.20 | 6.00 | 0.00 | - | 1 | 9 | 26.97% |
| XLB241220C00091000 | 2024-04-22 12:36PM EDT | 91.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLB241220C00092000 | 2024-06-26 3:56PM EDT | 92.00 | 2.85 | 0.40 | 5.20 | -0.41 | -12.58% | 25 | 24 | 27.02% |
| XLB241220C00093000 | 2024-06-17 11:27AM EDT | 93.00 | 2.50 | 0.20 | 5.00 | 0.00 | - | 6 | 13 | 27.74% |
| XLB241220C00094000 | 2024-06-21 10:41AM EDT | 94.00 | 2.30 | 0.15 | 5.00 | 0.00 | - | 2 | 21 | 29.20% |
| XLB241220C00095000 | 2024-06-26 9:54AM EDT | 95.00 | 1.65 | 0.10 | 5.00 | -0.60 | -26.67% | 1 | 19 | 30.60% |
| XLB241220C00097000 | 2024-05-29 2:35PM EDT | 97.00 | 1.89 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.43% |
| XLB241220C00099000 | 2024-05-29 2:23PM EDT | 99.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 34.92% |
| XLB241220C00100000 | 2024-05-22 2:28PM EDT | 100.00 | 1.39 | 0.20 | 2.85 | 0.00 | - | 1 | 4 | 27.38% |
| XLB241220C00101000 | 2024-06-17 3:21PM EDT | 101.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 10 | 37.28% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB241220P00071000 | 2024-04-25 12:44PM EDT | 71.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.48% |
| XLB241220P00072000 | 2024-04-25 12:44PM EDT | 72.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 50.62% |
| XLB241220P00076000 | 2024-05-23 1:37PM EDT | 76.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1 | 42.29% |
| XLB241220P00080000 | 2024-06-25 2:42PM EDT | 80.00 | 1.00 | 0.00 | 4.10 | +0.10 | +11.11% | 4 | 8 | 32.73% |
| XLB241220P00081000 | 2024-06-04 3:42PM EDT | 81.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 33.74% |
| XLB241220P00082000 | 2024-06-03 1:50PM EDT | 82.00 | 1.30 | 0.35 | 3.20 | +0.10 | +8.33% | 5 | 18 | 25.04% |
| XLB241220P00085000 | 2024-05-29 3:50PM EDT | 85.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 26.75% |
| XLB241220P00089000 | 2024-06-21 1:09PM EDT | 89.00 | 3.11 | 0.90 | 5.60 | 0.00 | - | 1 | 34 | 21.89% |
| XLB241220P00090000 | 2024-06-14 10:13AM EDT | 90.00 | 3.80 | 1.20 | 6.00 | 0.00 | - | 34 | 35 | 21.25% |
| XLB241220P00091000 | 2024-05-28 1:54PM EDT | 91.00 | 3.46 | 1.60 | 6.40 | 0.00 | - | 10 | 10 | 20.50% |
| XLB241220P00092000 | 2024-06-11 9:49AM EDT | 92.00 | 4.60 | 2.10 | 6.90 | 0.00 | - | 26 | 51 | 20.01% |
| XLB241220P00093000 | 2024-06-06 2:30PM EDT | 93.00 | 4.40 | 2.70 | 7.60 | 0.00 | - | - | 2 | 20.23% |
| XLB241220P00094000 | 2024-06-05 12:09PM EDT | 94.00 | 5.10 | 3.50 | 8.30 | 0.00 | - | 5 | 58 | 20.34% |
| XLB241220P00095000 | 2024-06-06 1:17PM EDT | 95.00 | 5.50 | 3.80 | 8.70 | 0.00 | - | - | 1 | 18.99% |
| XLB241220P00098000 | 2024-06-26 3:58PM EDT | 98.00 | 9.30 | 7.20 | 12.00 | +0.60 | +6.90% | 34 | 91 | 23.95% |
© 2024 Yahoo. All rights reserved.