Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621C00045000 | 2024-03-11 1:22PM EDT | 45.00 | 45.28 | 44.50 | 49.40 | 0.00 | - | 3 | 3 | 202.69% |
| XLB240621C00055000 | 2024-02-01 12:50PM EDT | 55.00 | 28.08 | 31.10 | 36.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLB240621C00060000 | 2023-12-21 12:16PM EDT | 60.00 | 26.26 | 21.00 | 25.90 | 0.00 | - | 3 | 4 | 0.00% |
| XLB240621C00065000 | 2023-11-03 10:26AM EDT | 65.00 | 16.15 | 17.50 | 21.90 | 0.00 | - | 2 | 79 | 0.00% |
| XLB240621C00066000 | 2023-10-30 10:29AM EDT | 66.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| XLB240621C00069000 | 2023-12-11 4:57PM EDT | 69.00 | 15.40 | 13.40 | 18.20 | 0.00 | - | 1 | 155 | 0.00% |
| XLB240621C00070000 | 2024-05-09 2:18PM EDT | 70.00 | 21.95 | 20.10 | 25.00 | 0.00 | - | 2 | 21 | 56.25% |
| XLB240621C00071000 | 2023-11-10 11:00AM EDT | 71.00 | 9.00 | 11.00 | 15.30 | 0.00 | - | 49 | 50 | 0.00% |
| XLB240621C00072000 | 2023-10-18 1:41PM EDT | 72.00 | 9.89 | 8.80 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240621C00073000 | 2023-08-24 1:52PM EDT | 73.00 | 12.10 | 10.00 | 14.70 | 0.00 | - | 2 | 2 | 0.00% |
| XLB240621C00074000 | 2024-04-23 9:48AM EDT | 74.00 | 15.03 | 16.10 | 21.00 | 0.00 | - | 1 | 43 | 93.12% |
| XLB240621C00075000 | 2024-03-08 10:51AM EDT | 75.00 | 16.07 | 16.50 | 21.30 | 0.00 | - | 1 | 23 | 73.12% |
| XLB240621C00076000 | 2024-04-10 9:42AM EDT | 76.00 | 16.57 | 14.60 | 18.90 | 0.00 | - | 1 | 73 | 84.55% |
| XLB240621C00077000 | 2024-01-30 3:12PM EDT | 77.00 | 8.70 | 9.80 | 14.50 | 0.00 | - | 17 | 49 | 0.00% |
| XLB240621C00078000 | 2024-04-26 10:39AM EDT | 78.00 | 12.19 | 12.10 | 17.00 | 0.00 | - | 2 | 46 | 78.78% |
| XLB240621C00079000 | 2024-04-18 12:47PM EDT | 79.00 | 11.34 | 11.00 | 15.90 | 0.00 | - | 2 | 823 | 73.95% |
| XLB240621C00080000 | 2024-04-22 3:27PM EDT | 80.00 | 10.23 | 10.10 | 15.00 | 0.00 | - | 3 | 702 | 71.68% |
| XLB240621C00081000 | 2024-04-12 3:15PM EDT | 81.00 | 9.80 | 9.10 | 13.90 | 0.00 | - | 1 | 754 | 66.92% |
| XLB240621C00082000 | 2024-05-17 11:07AM EDT | 82.00 | 10.51 | 8.30 | 12.90 | 0.00 | - | 7 | 392 | 63.40% |
| XLB240621C00083000 | 2024-05-16 11:30AM EDT | 83.00 | 9.52 | 7.20 | 12.00 | 0.00 | - | 1 | 655 | 61.01% |
| XLB240621C00084000 | 2024-05-08 9:48AM EDT | 84.00 | 7.57 | 6.30 | 11.00 | 0.00 | - | 2 | 1,247 | 57.42% |
| XLB240621C00085000 | 2024-05-21 12:06PM EDT | 85.00 | 7.45 | 5.20 | 10.00 | +0.15 | +2.05% | 1 | 3,599 | 53.81% |
| XLB240621C00086000 | 2024-04-29 12:49PM EDT | 86.00 | 6.70 | 4.20 | 9.00 | +1.25 | +22.94% | 1 | 1,250 | 50.17% |
| XLB240621C00087000 | 2024-05-17 3:55PM EDT | 87.00 | 5.47 | 3.40 | 8.20 | 0.00 | - | 58 | 819 | 48.54% |
| XLB240621C00088000 | 2024-05-20 3:09PM EDT | 88.00 | 4.85 | 2.45 | 7.30 | 0.00 | - | 1 | 339 | 45.70% |
| XLB240621C00089000 | 2024-05-21 10:09AM EDT | 89.00 | 3.90 | 1.70 | 6.40 | 0.00 | - | 5 | 471 | 42.75% |
| XLB240621C00090000 | 2024-05-20 2:16PM EDT | 90.00 | 3.10 | 0.20 | 4.00 | 0.00 | - | 11 | 3,775 | 25.17% |
| XLB240621C00091000 | 2024-05-21 3:44PM EDT | 91.00 | 2.23 | 2.00 | 2.70 | -0.21 | -8.61% | 2 | 815 | 18.43% |
| XLB240621C00092000 | 2024-05-21 12:10PM EDT | 92.00 | 1.47 | 1.35 | 1.70 | -0.21 | -12.50% | 35 | 1,534 | 14.30% |
| XLB240621C00093000 | 2024-05-21 3:28PM EDT | 93.00 | 1.10 | 0.80 | 1.40 | -0.04 | -3.51% | 58 | 999 | 15.87% |
| XLB240621C00094000 | 2024-05-21 3:44PM EDT | 94.00 | 0.68 | 0.60 | 1.00 | -0.02 | -2.86% | 7 | 466 | 15.67% |
| XLB240621C00095000 | 2024-05-21 3:49PM EDT | 95.00 | 0.40 | 0.20 | 1.00 | -0.05 | -11.11% | 48 | 1,670 | 18.85% |
| XLB240621C00100000 | 2024-05-20 12:12PM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 133 | 624 | 16.55% |
| XLB240621C00105000 | 2024-05-20 10:45AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 26.12% |
| XLB240621C00110000 | 2024-05-21 9:40AM EDT | 110.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 27 | 13 | 56.15% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621P00055000 | 2023-12-14 2:23PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 162.01% |
| XLB240621P00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.08 | 0.00 | 2.60 | 0.00 | - | 1 | 2,727 | 116.75% |
| XLB240621P00064000 | 2023-11-28 11:51AM EDT | 64.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 127.81% |
| XLB240621P00065000 | 2024-03-22 12:24PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 1,731 | 55.47% |
| XLB240621P00066000 | 2023-11-27 12:50PM EDT | 66.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | - | 1,400 | 120.07% |
| XLB240621P00067000 | 2024-01-17 11:17AM EDT | 67.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 2 | 88.53% |
| XLB240621P00068000 | 2024-05-09 10:30AM EDT | 68.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 141 | 141 | 106.62% |
| XLB240621P00069000 | 2024-05-09 10:29AM EDT | 69.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 41 | 55.37% |
| XLB240621P00070000 | 2024-05-14 9:42AM EDT | 70.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 55 | 2,458 | 98.63% |
| XLB240621P00071000 | 2024-05-14 9:44AM EDT | 71.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 23 | 147 | 50.78% |
| XLB240621P00072000 | 2024-03-05 3:57PM EDT | 72.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 163 | 95.56% |
| XLB240621P00073000 | 2024-05-15 3:59PM EDT | 73.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 16 | 985 | 85.82% |
| XLB240621P00074000 | 2024-05-03 11:29AM EDT | 74.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 1,166 | 50.29% |
| XLB240621P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1,383 | 83.55% |
| XLB240621P00076000 | 2024-05-17 12:33PM EDT | 76.00 | 0.11 | 0.00 | 3.00 | 0.00 | - | 3 | 169 | 68.02% |
| XLB240621P00077000 | 2024-04-19 1:23PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| XLB240621P00078000 | 2024-05-17 12:26PM EDT | 78.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 795 | 57.84% |
| XLB240621P00079000 | 2024-05-17 9:56AM EDT | 79.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 3,750 | 4,732 | 58.64% |
| XLB240621P00080000 | 2024-05-10 3:24PM EDT | 80.00 | 0.07 | 0.05 | 2.60 | 0.00 | - | 2 | 4,348 | 52.98% |
| XLB240621P00081000 | 2024-04-22 12:35PM EDT | 81.00 | 0.47 | 0.00 | 2.95 | 0.00 | - | 37 | 2,176 | 52.08% |
| XLB240621P00082000 | 2024-05-13 3:07PM EDT | 82.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 896 | 38.16% |
| XLB240621P00083000 | 2024-05-10 3:45PM EDT | 83.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 4 | 261 | 25.73% |
| XLB240621P00084000 | 2024-05-09 3:10PM EDT | 84.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 1,589 | 44.29% |
| XLB240621P00085000 | 2024-05-21 3:20PM EDT | 85.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 4 | 4,437 | 20.07% |
| XLB240621P00086000 | 2024-05-15 11:41AM EDT | 86.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 296 | 16.65% |
| XLB240621P00087000 | 2024-05-21 9:46AM EDT | 87.00 | 0.18 | 0.10 | 1.85 | -0.02 | -10.00% | 3 | 1,614 | 37.23% |
| XLB240621P00088000 | 2024-05-21 11:12AM EDT | 88.00 | 0.22 | 0.00 | 0.60 | -0.04 | -15.38% | 4 | 2,037 | 19.48% |
| XLB240621P00089000 | 2024-05-21 3:20PM EDT | 89.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 503 | 22.34% |
| XLB240621P00090000 | 2024-05-21 4:13PM EDT | 90.00 | 0.23 | 0.05 | 0.50 | -0.22 | -48.89% | 50 | 4,471 | 12.48% |
| XLB240621P00091000 | 2024-05-20 12:54PM EDT | 91.00 | 0.70 | 0.30 | 0.85 | 0.00 | - | 10 | 856 | 12.92% |
| XLB240621P00092000 | 2024-05-21 3:20PM EDT | 92.00 | 1.08 | 0.60 | 1.30 | +0.01 | +0.93% | 43 | 783 | 13.20% |
| XLB240621P00093000 | 2024-05-21 3:19PM EDT | 93.00 | 1.50 | 1.05 | 1.80 | -0.25 | -14.29% | 1 | 495 | 12.89% |
| XLB240621P00094000 | 2024-05-13 12:14PM EDT | 94.00 | 2.35 | 0.15 | 5.00 | 0.00 | - | 4 | 45 | 37.13% |
| XLB240621P00095000 | 2024-04-15 12:01PM EDT | 95.00 | 4.86 | 0.90 | 5.00 | 0.00 | - | 2 | 21 | 31.40% |
| XLB240621P00100000 | 2023-07-17 2:19PM EDT | 100.00 | 16.60 | 13.90 | 23.70 | 0.00 | - | - | 0 | 129.57% |
| XLB240621P00110000 | 2023-12-18 11:33AM EDT | 110.00 | 24.95 | 25.60 | 30.50 | 0.00 | - | - | 0 | 150.66% |
© 2024 Yahoo. All rights reserved.