The Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB260116C00040000 | 2024-04-04 12:36PM EDT | 40.00 | 57.00 | 45.50 | 55.50 | 0.00 | - | 3 | 6 | 78.53% |
| XLB260116C00045000 | 2024-03-01 12:04PM EDT | 45.00 | 44.50 | 44.50 | 54.40 | 0.00 | - | 2 | 2 | 64.34% |
| XLB260116C00050000 | 2024-02-27 11:40AM EDT | 50.00 | 38.38 | 40.00 | 50.00 | 0.00 | - | 10 | 3 | 59.13% |
| XLB260116C00055000 | 2024-04-02 3:27PM EDT | 55.00 | 41.20 | 31.10 | 41.00 | 0.00 | - | - | 5 | 55.94% |
| XLB260116C00060000 | 2024-03-25 9:46AM EDT | 60.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLB260116C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 31.44 | 26.00 | 31.00 | 0.00 | - | 1 | 7 | 42.88% |
| XLB260116C00070000 | 2024-05-16 11:48AM EDT | 70.00 | 26.14 | 18.30 | 28.10 | 0.00 | - | 1 | 9 | 43.10% |
| XLB260116C00071000 | 2024-02-28 12:44PM EDT | 71.00 | 21.52 | 22.30 | 32.10 | 0.00 | - | - | 2 | 55.91% |
| XLB260116C00074000 | 2023-11-14 3:28PM EDT | 74.00 | 14.32 | 12.80 | 22.80 | 0.00 | - | - | 1 | 34.66% |
| XLB260116C00075000 | 2024-03-27 11:51AM EDT | 75.00 | 22.80 | 18.00 | 23.00 | 0.00 | - | 1 | 6 | 36.74% |
| XLB260116C00078000 | 2023-11-07 10:46AM EDT | 78.00 | 10.70 | 8.80 | 18.50 | 0.00 | - | 43 | 86 | 29.33% |
| XLB260116C00079000 | 2023-09-12 9:39AM EDT | 79.00 | 13.75 | 11.00 | 11.70 | 0.00 | - | - | 10 | 12.49% |
| XLB260116C00080000 | 2024-04-08 11:44AM EDT | 80.00 | 19.83 | 16.00 | 18.20 | 0.00 | - | 1 | 15 | 31.35% |
| XLB260116C00081000 | 2024-03-19 1:01PM EDT | 81.00 | 17.00 | 11.40 | 21.40 | 0.00 | - | 12 | 77 | 40.49% |
| XLB260116C00082000 | 2024-04-25 10:47AM EDT | 82.00 | 14.90 | 14.00 | 19.00 | 0.00 | - | 1 | 13 | 35.79% |
| XLB260116C00084000 | 2024-01-09 12:38PM EDT | 84.00 | 10.90 | 4.70 | 14.40 | 0.00 | - | - | 20 | 27.12% |
| XLB260116C00085000 | 2024-06-12 2:51PM EDT | 85.00 | 12.95 | 9.50 | 17.30 | 0.00 | - | 1 | 320 | 35.08% |
| XLB260116C00086000 | 2024-06-13 1:27PM EDT | 86.00 | 11.76 | 9.00 | 16.50 | 0.00 | - | 2 | 2 | 34.26% |
| XLB260116C00087000 | 2024-06-13 1:27PM EDT | 87.00 | 11.10 | 7.20 | 17.00 | 0.00 | - | 10 | 27 | 36.44% |
| XLB260116C00088000 | 2024-06-10 1:24PM EDT | 88.00 | 10.30 | 5.70 | 15.50 | 0.00 | - | 2 | 14 | 33.96% |
| XLB260116C00089000 | 2024-06-14 9:35AM EDT | 89.00 | 9.70 | 4.80 | 14.50 | -2.42 | -19.97% | 200 | 206 | 32.64% |
| XLB260116C00090000 | 2024-06-11 12:22PM EDT | 90.00 | 9.30 | 4.40 | 14.20 | 0.00 | - | 1 | 36 | 32.90% |
| XLB260116C00091000 | 2024-04-30 2:49PM EDT | 91.00 | 9.75 | 5.10 | 14.40 | 0.00 | - | 1 | 67 | 34.26% |
| XLB260116C00092000 | 2024-06-12 2:51PM EDT | 92.00 | 8.60 | 5.50 | 13.10 | 0.00 | - | 1 | 12 | 32.21% |
| XLB260116C00093000 | 2024-06-12 10:46AM EDT | 93.00 | 8.80 | 3.90 | 13.70 | 0.00 | - | 2 | 8 | 34.41% |
| XLB260116C00094000 | 2024-06-14 9:35AM EDT | 94.00 | 7.10 | 2.00 | 11.50 | -2.00 | -21.98% | 200 | 207 | 30.32% |
| XLB260116C00095000 | 2024-06-13 11:32AM EDT | 95.00 | 6.49 | 1.90 | 11.60 | 0.00 | - | 1 | 15 | 31.35% |
| XLB260116C00100000 | 2024-05-31 3:08PM EDT | 100.00 | 5.47 | 0.20 | 10.00 | 0.00 | - | 1 | 23 | 31.51% |
| XLB260116C00105000 | 2024-05-24 10:14AM EDT | 105.00 | 4.70 | 0.05 | 9.80 | 0.00 | - | 1 | 43 | 34.36% |
| XLB260116C00110000 | 2024-05-21 12:03PM EDT | 110.00 | 3.01 | 0.00 | 9.60 | 0.00 | - | 1 | 22 | 36.86% |
| XLB260116C00115000 | 2024-06-05 2:31PM EDT | 115.00 | 1.98 | 0.00 | 9.60 | 0.00 | - | 1 | 8 | 39.55% |
| XLB260116C00120000 | 2024-03-01 12:04PM EDT | 120.00 | 0.95 | 0.05 | 10.00 | 0.00 | - | 2 | 5 | 42.95% |
| XLB260116C00125000 | 2024-04-04 10:35AM EDT | 125.00 | 1.51 | 0.00 | 5.00 | 0.00 | - | 61 | 62 | 32.86% |
| XLB260116C00130000 | 2024-05-22 10:48AM EDT | 130.00 | 0.60 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 46.45% |
| XLB260116C00135000 | 2024-04-11 10:21AM EDT | 135.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 48.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB260116P00050000 | 2024-02-01 11:33AM EDT | 50.00 | 0.85 | 0.00 | 9.60 | 0.00 | - | - | 2 | 53.78% |
| XLB260116P00055000 | 2024-04-15 3:03PM EDT | 55.00 | 0.90 | 0.00 | 9.60 | 0.00 | - | 2 | 4 | 65.59% |
| XLB260116P00060000 | 2024-05-10 11:34AM EDT | 60.00 | 0.86 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 58.01% |
| XLB260116P00065000 | 2024-03-01 11:13AM EDT | 65.00 | 1.80 | 0.00 | 3.10 | 0.00 | - | 100 | 20 | 29.47% |
| XLB260116P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 2.30 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 21.90% |
| XLB260116P00071000 | 2024-03-22 3:50PM EDT | 71.00 | 2.00 | 0.20 | 10.00 | 0.00 | - | 1 | 1 | 44.39% |
| XLB260116P00075000 | 2024-05-29 10:10AM EDT | 75.00 | 2.17 | 0.00 | 5.00 | 0.00 | - | - | 500 | 25.77% |
| XLB260116P00076000 | 2024-02-16 11:18AM EDT | 76.00 | 4.03 | 0.50 | 5.30 | 0.00 | - | 5 | 2 | 25.59% |
| XLB260116P00080000 | 2024-05-29 9:54AM EDT | 80.00 | 3.10 | 1.00 | 8.60 | 0.00 | - | 1 | 5 | 29.83% |
| XLB260116P00082000 | 2024-03-06 12:58PM EDT | 82.00 | 4.80 | 1.20 | 6.00 | 0.00 | - | 2 | 20 | 21.17% |
| XLB260116P00083000 | 2024-03-06 1:02PM EDT | 83.00 | 5.00 | 1.80 | 6.50 | 0.00 | - | 2 | 1 | 21.32% |
| XLB260116P00084000 | 2024-06-14 9:35AM EDT | 84.00 | 4.50 | 2.00 | 9.10 | -0.03 | -0.66% | 200 | 221 | 26.39% |
| XLB260116P00085000 | 2024-05-24 12:04PM EDT | 85.00 | 4.05 | 2.60 | 9.20 | 0.00 | - | 1 | 71 | 25.45% |
| XLB260116P00086000 | 2024-04-05 12:30PM EDT | 86.00 | 4.90 | 3.00 | 7.50 | 0.00 | - | 5 | 47 | 20.33% |
| XLB260116P00087000 | 2024-05-14 3:52PM EDT | 87.00 | 4.79 | 1.10 | 11.10 | 0.00 | - | 2 | 5 | 27.42% |
| XLB260116P00088000 | 2024-04-02 2:48PM EDT | 88.00 | 5.40 | 1.00 | 11.00 | 0.00 | - | 4 | 5 | 25.94% |
| XLB260116P00089000 | 2024-05-20 3:15PM EDT | 89.00 | 5.10 | 3.50 | 10.00 | 0.00 | - | 81 | 94 | 22.41% |
| XLB260116P00090000 | 2024-05-31 3:25PM EDT | 90.00 | 6.04 | 1.70 | 11.50 | 0.00 | - | 43 | 49 | 24.52% |
| XLB260116P00091000 | 2024-05-24 12:04PM EDT | 91.00 | 6.05 | 4.00 | 11.90 | 0.00 | - | 1 | 5 | 24.11% |
| XLB260116P00092000 | 2024-05-31 2:54PM EDT | 92.00 | 6.74 | 2.30 | 11.70 | 0.00 | - | 33 | 33 | 22.33% |
© 2024 Yahoo. All rights reserved.