The Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250117C00035000 | 2023-09-06 12:12PM EDT | 35.00 | 47.00 | 38.70 | 48.60 | 0.00 | - | 2 | 5 | 0.00% |
| XLB250117C00045000 | 2023-07-26 2:56PM EDT | 45.00 | 41.60 | 32.20 | 42.20 | 0.00 | - | 1 | 4 | 0.00% |
| XLB250117C00050000 | 2024-06-12 11:21AM EDT | 50.00 | 41.10 | 37.40 | 42.10 | 0.00 | - | - | 5 | 50.24% |
| XLB250117C00055000 | 2023-08-15 12:50PM EDT | 55.00 | 29.20 | 25.10 | 35.00 | 0.00 | - | 2 | 2 | 46.31% |
| XLB250117C00060000 | 2024-01-11 11:54AM EDT | 60.00 | 25.45 | 19.70 | 29.70 | 0.00 | - | 10 | 2 | 36.11% |
| XLB250117C00065000 | 2024-05-16 10:03AM EDT | 65.00 | 27.93 | 23.10 | 27.70 | 0.00 | - | 1 | 7 | 51.92% |
| XLB250117C00066000 | 2023-02-24 3:53PM EDT | 66.00 | 21.40 | 14.40 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
| XLB250117C00067000 | 2024-02-07 2:47PM EDT | 67.00 | 18.65 | 19.70 | 29.50 | 0.00 | - | 15 | 0 | 68.73% |
| XLB250117C00068000 | 2023-10-20 10:21AM EDT | 68.00 | 14.00 | 14.00 | 19.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLB250117C00069000 | 2024-02-28 12:44PM EDT | 69.00 | 21.07 | 23.80 | 28.50 | 0.00 | - | - | 2 | 58.15% |
| XLB250117C00070000 | 2024-05-23 10:21AM EDT | 70.00 | 22.40 | 18.20 | 23.00 | 0.00 | - | 10 | 22 | 45.43% |
| XLB250117C00072000 | 2023-10-12 10:05AM EDT | 72.00 | 12.70 | 7.10 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| XLB250117C00073000 | 2023-07-05 3:37PM EDT | 73.00 | 15.00 | 13.20 | 22.00 | 0.00 | - | 1 | 6 | 50.27% |
| XLB250117C00074000 | 2023-10-26 2:30PM EDT | 74.00 | 9.32 | 10.00 | 15.00 | 0.00 | - | 1 | 0 | 9.86% |
| XLB250117C00075000 | 2024-03-08 3:51PM EDT | 75.00 | 17.80 | 18.50 | 23.40 | 0.00 | - | 5 | 99 | 51.03% |
| XLB250117C00076000 | 2023-12-21 11:11AM EDT | 76.00 | 13.60 | 6.40 | 16.10 | 0.00 | - | 2 | 15 | 31.60% |
| XLB250117C00077000 | 2024-06-10 11:52AM EDT | 77.00 | 14.70 | 12.00 | 16.50 | 0.00 | - | 3 | 66 | 36.64% |
| XLB250117C00078000 | 2024-06-13 10:41AM EDT | 78.00 | 13.40 | 11.10 | 15.60 | 0.00 | - | 1 | 50 | 35.47% |
| XLB250117C00079000 | 2024-03-08 3:50PM EDT | 79.00 | 14.50 | 15.30 | 19.90 | 0.00 | - | 1 | 33 | 56.08% |
| XLB250117C00080000 | 2024-06-13 9:33AM EDT | 80.00 | 12.60 | 9.40 | 14.10 | 0.00 | - | 3 | 74 | 34.36% |
| XLB250117C00081000 | 2024-03-05 10:30AM EDT | 81.00 | 12.30 | 14.30 | 16.50 | 0.00 | - | 1 | 88 | 46.53% |
| XLB250117C00082000 | 2024-04-19 11:27AM EDT | 82.00 | 11.95 | 10.80 | 15.50 | 0.00 | - | 2 | 158 | 44.65% |
| XLB250117C00083000 | 2024-05-21 3:56PM EDT | 83.00 | 11.60 | 7.20 | 11.50 | 0.00 | - | 2 | 212 | 30.94% |
| XLB250117C00084000 | 2024-06-14 1:14PM EDT | 84.00 | 8.60 | 6.30 | 10.80 | -2.50 | -22.52% | 1 | 135 | 30.38% |
| XLB250117C00085000 | 2024-06-04 2:40PM EDT | 85.00 | 8.80 | 5.80 | 7.90 | 0.00 | - | 9 | 307 | 21.28% |
| XLB250117C00086000 | 2024-06-04 2:22PM EDT | 86.00 | 8.10 | 5.30 | 9.10 | 0.00 | - | 1 | 164 | 27.97% |
| XLB250117C00087000 | 2024-06-14 1:14PM EDT | 87.00 | 6.35 | 4.20 | 8.50 | -0.95 | -13.01% | 6 | 78 | 27.64% |
| XLB250117C00088000 | 2024-06-14 3:57PM EDT | 88.00 | 5.69 | 3.50 | 7.80 | 0.00 | - | 4 | 264 | 26.86% |
| XLB250117C00089000 | 2024-06-13 10:17AM EDT | 89.00 | 5.20 | 3.00 | 7.20 | 0.00 | - | 10 | 428 | 26.37% |
| XLB250117C00090000 | 2024-06-10 2:26PM EDT | 90.00 | 5.00 | 3.00 | 6.50 | 0.00 | - | 5 | 1,041 | 25.45% |
| XLB250117C00091000 | 2024-06-03 3:34PM EDT | 91.00 | 5.24 | 2.00 | 6.10 | 0.00 | - | 1 | 120 | 25.55% |
| XLB250117C00095000 | 2024-06-14 1:54PM EDT | 95.00 | 2.25 | 1.00 | 4.10 | -0.15 | -6.25% | 308 | 4,771 | 23.65% |
| XLB250117C00100000 | 2024-06-07 2:20PM EDT | 100.00 | 1.20 | 0.00 | 1.30 | 0.00 | - | 5 | 2,195 | 17.19% |
| XLB250117C00105000 | 2024-05-22 2:21PM EDT | 105.00 | 0.86 | 0.00 | 2.45 | 0.00 | - | 1 | 138 | 27.08% |
| XLB250117C00110000 | 2024-06-03 3:23PM EDT | 110.00 | 0.32 | 0.00 | 2.40 | 0.00 | - | 2 | 103 | 30.90% |
| XLB250117C00115000 | 2024-06-12 11:57AM EDT | 115.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 70 | 32.45% |
| XLB250117C00120000 | 2024-03-07 11:45AM EDT | 120.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 24.82% |
| XLB250117C00125000 | 2024-06-07 9:30AM EDT | 125.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 4 | 240 | 40.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250117P00035000 | 2023-08-04 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 37 | 40 | 65.58% |
| XLB250117P00040000 | 2023-11-16 1:02PM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 29 | 20 | 55.47% |
| XLB250117P00045000 | 2024-02-20 1:26PM EDT | 45.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 79.32% |
| XLB250117P00050000 | 2024-06-10 2:17PM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 41.50% |
| XLB250117P00055000 | 2024-06-07 1:12PM EDT | 55.00 | 0.21 | 0.00 | 1.25 | 0.00 | - | 9 | 10 | 48.93% |
| XLB250117P00060000 | 2024-06-13 12:10PM EDT | 60.00 | 0.35 | 0.05 | 2.05 | 0.00 | - | 7 | 38 | 48.66% |
| XLB250117P00064000 | 2024-06-13 12:12PM EDT | 64.00 | 0.35 | 0.15 | 2.40 | 0.00 | - | 6 | 3 | 45.17% |
| XLB250117P00065000 | 2024-06-12 3:59PM EDT | 65.00 | 0.46 | 0.15 | 2.15 | 0.00 | - | 15 | 535 | 41.97% |
| XLB250117P00066000 | 2022-12-14 12:08PM EDT | 66.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | - | 17 | 51.90% |
| XLB250117P00067000 | 2023-08-08 10:11AM EDT | 67.00 | 2.65 | 2.20 | 2.50 | 0.00 | - | 4 | 4 | 41.36% |
| XLB250117P00068000 | 2023-06-12 3:48PM EDT | 68.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | - | 9 | 53.97% |
| XLB250117P00069000 | 2024-05-22 2:19PM EDT | 69.00 | 0.44 | 0.20 | 1.55 | 0.00 | - | 1 | 28 | 32.28% |
| XLB250117P00070000 | 2024-06-12 11:58AM EDT | 70.00 | 0.40 | 0.25 | 1.60 | 0.00 | - | 40 | 161 | 31.32% |
| XLB250117P00071000 | 2024-01-03 3:46PM EDT | 71.00 | 1.90 | 0.75 | 2.65 | 0.00 | - | 1 | 47 | 36.43% |
| XLB250117P00072000 | 2024-05-20 3:42PM EDT | 72.00 | 0.47 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 22.97% |
| XLB250117P00073000 | 2024-01-11 12:54PM EDT | 73.00 | 2.24 | 0.40 | 10.00 | 0.00 | - | 1 | 90 | 68.43% |
| XLB250117P00074000 | 2024-03-12 1:53PM EDT | 74.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 25 | 44 | 43.78% |
| XLB250117P00075000 | 2024-05-22 3:12PM EDT | 75.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 1 | 187 | 21.44% |
| XLB250117P00076000 | 2024-02-13 12:10PM EDT | 76.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 12 | 112 | 40.47% |
| XLB250117P00077000 | 2024-02-23 11:19AM EDT | 77.00 | 1.99 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 38.82% |
| XLB250117P00078000 | 2024-04-25 9:56AM EDT | 78.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 36.29% |
| XLB250117P00079000 | 2024-01-30 3:11PM EDT | 79.00 | 3.10 | 0.20 | 10.00 | 0.00 | - | 2 | 2 | 56.43% |
| XLB250117P00080000 | 2024-05-22 2:19PM EDT | 80.00 | 1.16 | 0.60 | 3.40 | 0.00 | - | 1 | 107 | 26.98% |
| XLB250117P00081000 | 2024-03-01 1:17PM EDT | 81.00 | 2.40 | 0.00 | 2.75 | 0.00 | - | 16 | 41 | 22.63% |
| XLB250117P00082000 | 2024-05-20 3:42PM EDT | 82.00 | 1.31 | 0.50 | 3.40 | 0.00 | - | 1 | 34 | 23.94% |
| XLB250117P00083000 | 2024-06-04 2:37PM EDT | 83.00 | 1.75 | 0.65 | 3.60 | 0.00 | - | 5 | 118 | 23.23% |
| XLB250117P00084000 | 2024-06-04 2:40PM EDT | 84.00 | 1.90 | 0.40 | 3.20 | 0.00 | - | 8 | 319 | 20.04% |
| XLB250117P00085000 | 2024-05-22 12:31PM EDT | 85.00 | 1.90 | 1.20 | 4.40 | 0.00 | - | 3 | 443 | 23.17% |
| XLB250117P00086000 | 2024-06-04 2:40PM EDT | 86.00 | 2.30 | 1.35 | 4.50 | 0.00 | - | 3 | 179 | 21.85% |
| XLB250117P00087000 | 2024-06-04 3:59PM EDT | 87.00 | 2.55 | 1.65 | 4.80 | 0.00 | - | 300 | 398 | 21.23% |
| XLB250117P00088000 | 2024-06-04 3:59PM EDT | 88.00 | 3.20 | 2.00 | 5.10 | +0.35 | +12.28% | 14 | 2,349 | 20.52% |
| XLB250117P00089000 | 2024-06-04 2:02PM EDT | 89.00 | 3.20 | 2.20 | 5.50 | 0.00 | - | 114 | 789 | 20.09% |
| XLB250117P00090000 | 2024-06-06 1:28PM EDT | 90.00 | 3.40 | 1.85 | 6.10 | 0.00 | - | 2 | 896 | 20.28% |
| XLB250117P00091000 | 2024-05-10 2:24PM EDT | 91.00 | 3.53 | 1.90 | 6.60 | 0.00 | - | 500 | 735 | 20.01% |
| XLB250117P00095000 | 2024-05-14 9:57AM EDT | 95.00 | 5.50 | 6.10 | 6.50 | 0.00 | - | 1 | 1,909 | 8.40% |
| XLB250117P00100000 | 2023-09-20 3:12PM EDT | 100.00 | 19.30 | 19.50 | 29.40 | 0.00 | - | - | 0 | 64.10% |
| XLB250117P00105000 | 2023-12-08 4:55PM EDT | 105.00 | 21.30 | 18.60 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB250117P00110000 | 2023-12-05 11:12AM EDT | 110.00 | 28.90 | 23.20 | 27.70 | 0.00 | - | - | 0 | 49.15% |
| XLB250117P00115000 | 2023-12-05 11:17AM EDT | 115.00 | 34.00 | 29.30 | 31.70 | 0.00 | - | - | 0 | 49.34% |
© 2024 Yahoo. All rights reserved.