The Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250321C00081000 | 2024-06-14 2:49PM EDT | 81.00 | 11.50 | 9.10 | 13.90 | 0.00 | - | 1 | 1 | 33.36% |
| XLB250321C00088000 | 2024-06-25 2:36PM EDT | 88.00 | 6.70 | 4.30 | 9.00 | -3.90 | -36.79% | 2,700 | 8,102 | 28.89% |
| XLB250321C00090000 | 2024-04-02 2:28PM EDT | 90.00 | 9.32 | 1.95 | 11.60 | 0.00 | - | - | 1 | 40.46% |
| XLB250321C00091000 | 2024-06-17 9:51AM EDT | 91.00 | 4.69 | 2.25 | 6.90 | 0.00 | - | 1 | 2 | 26.26% |
| XLB250321C00092000 | 2024-06-24 12:50PM EDT | 92.00 | 5.10 | 3.80 | 5.50 | 0.00 | - | 10 | 462 | 22.95% |
| XLB250321C00093000 | 2024-06-14 2:17PM EDT | 93.00 | 3.99 | 1.40 | 6.20 | 0.00 | - | - | 5 | 26.53% |
| XLB250321C00094000 | 2024-03-26 10:30AM EDT | 94.00 | 6.56 | 4.40 | 4.80 | 0.00 | - | 2 | 2 | 23.05% |
| XLB250321C00095000 | 2024-06-04 2:36PM EDT | 95.00 | 3.90 | 0.35 | 4.90 | 0.00 | - | 2 | 4 | 24.53% |
| XLB250321C00096000 | 2024-06-12 9:30AM EDT | 96.00 | 3.50 | 0.25 | 5.00 | 0.00 | - | 8 | 511 | 25.98% |
| XLB250321C00098000 | 2024-04-08 11:47AM EDT | 98.00 | 5.31 | 3.30 | 3.80 | 0.00 | - | - | 61 | 23.87% |
| XLB250321C00099000 | 2024-04-18 10:50AM EDT | 99.00 | 3.60 | 1.00 | 5.10 | 0.00 | - | - | 84 | 29.43% |
| XLB250321C00100000 | 2024-05-15 12:50PM EDT | 100.00 | 2.85 | 0.00 | 2.05 | 0.00 | - | 89 | 89 | 19.09% |
| XLB250321C00110000 | 2024-04-16 3:49PM EDT | 110.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 150 | 2,146 | 38.60% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250321P00070000 | 2024-03-19 11:17AM EDT | 70.00 | 1.17 | 0.00 | 9.60 | 0.00 | - | 150 | 150 | 65.08% |
| XLB250321P00075000 | 2024-03-19 11:17AM EDT | 75.00 | 1.69 | 0.05 | 10.00 | 0.00 | - | 885 | 885 | 57.50% |
| XLB250321P00080000 | 2024-06-18 12:51PM EDT | 80.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 500 | 504 | 29.29% |
| XLB250321P00083000 | 2024-05-03 1:02PM EDT | 83.00 | 2.65 | 0.10 | 5.00 | 0.00 | - | 500 | 2,500 | 25.52% |
| XLB250321P00085000 | 2024-05-06 3:59PM EDT | 85.00 | 2.90 | 0.25 | 4.90 | 0.00 | - | 2 | 2 | 22.08% |
| XLB250321P00095000 | 2024-04-04 11:51AM EDT | 95.00 | 5.60 | 5.00 | 12.30 | 0.00 | - | 11 | 11 | 27.89% |
| XLB250321P00096000 | 2024-04-04 11:52AM EDT | 96.00 | 6.10 | 3.00 | 12.70 | 0.00 | - | 13 | 12 | 26.98% |
| XLB250321P00097000 | 2024-04-04 11:55AM EDT | 97.00 | 6.60 | 6.10 | 13.70 | 0.00 | - | 11 | 10 | 28.06% |
© 2024 Yahoo. All rights reserved.