Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920C00070000 | 2024-01-25 4:34PM EDT | 70.00 | 14.70 | 16.20 | 21.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLB240920C00073000 | 2024-02-05 2:35PM EDT | 73.00 | 11.10 | 16.60 | 19.00 | 0.00 | - | - | 1 | 29.20% |
| XLB240920C00074000 | 2024-02-07 10:52AM EDT | 74.00 | 11.80 | 14.80 | 19.70 | 0.00 | - | - | 44 | 44.87% |
| XLB240920C00075000 | 2024-05-31 9:32AM EDT | 75.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| XLB240920C00076000 | 2024-04-19 12:16PM EDT | 76.00 | 14.80 | 15.00 | 19.70 | 0.00 | - | 7 | 7 | 55.36% |
| XLB240920C00078000 | 2024-04-02 1:51PM EDT | 78.00 | 16.20 | 10.00 | 14.90 | 0.00 | - | 7 | 23 | 31.25% |
| XLB240920C00079000 | 2024-05-22 2:40PM EDT | 79.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XLB240920C00080000 | 2024-04-15 2:28PM EDT | 80.00 | 11.90 | 11.00 | 15.70 | 0.00 | - | 2 | 302 | 46.79% |
| XLB240920C00081000 | 2024-05-07 10:05AM EDT | 81.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLB240920C00082000 | 2024-04-22 2:51PM EDT | 82.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLB240920C00083000 | 2024-04-26 3:57PM EDT | 83.00 | 9.04 | 8.00 | 12.50 | 0.00 | - | 2 | 73 | 39.20% |
| XLB240920C00084000 | 2024-04-18 2:22PM EDT | 84.00 | 8.20 | 7.50 | 12.20 | 0.00 | - | 119 | 469 | 41.04% |
| XLB240920C00085000 | 2024-05-31 12:38PM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| XLB240920C00086000 | 2024-04-19 10:03AM EDT | 86.00 | 7.22 | 5.50 | 10.40 | 0.00 | - | 1 | 78 | 37.65% |
| XLB240920C00087000 | 2024-05-31 12:39PM EDT | 87.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 281 | 0.00% |
| XLB240920C00088000 | 2024-05-31 12:14PM EDT | 88.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.00% |
| XLB240920C00089000 | 2024-05-29 3:27PM EDT | 89.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| XLB240920C00090000 | 2024-05-31 3:48PM EDT | 90.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10 | 2,124 | 0.00% |
| XLB240920C00091000 | 2024-05-29 1:09PM EDT | 91.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 0.00% |
| XLB240920C00092000 | 2024-05-31 3:04PM EDT | 92.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,509 | 0.39% |
| XLB240920C00093000 | 2024-05-16 10:33AM EDT | 93.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 406 | 0.78% |
| XLB240920C00094000 | 2024-05-09 10:53AM EDT | 94.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 1.56% |
| XLB240920C00095000 | 2024-05-31 10:18AM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 1.56% |
| XLB240920C00096000 | 2024-05-29 3:52PM EDT | 96.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 1.56% |
| XLB240920C00097000 | 2024-05-31 2:08PM EDT | 97.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 3.13% |
| XLB240920C00100000 | 2024-05-23 3:51PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 3.13% |
| XLB240920C00105000 | 2024-05-24 2:15PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| XLB240920C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 57 | 57 | 6.25% |
| XLB240920C00115000 | 2024-04-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 31.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920P00055000 | 2024-02-06 4:40PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 69.04% |
| XLB240920P00060000 | 2023-09-19 10:54AM EDT | 60.00 | 1.00 | 1.15 | 2.00 | 0.00 | - | - | 324 | 65.72% |
| XLB240920P00065000 | 2023-12-19 11:03AM EDT | 65.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | 627 | 321 | 65.93% |
| XLB240920P00067000 | 2024-05-20 9:30AM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| XLB240920P00068000 | 2024-02-27 11:08AM EDT | 68.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | - | 21 | 57.52% |
| XLB240920P00070000 | 2024-04-01 9:42AM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 772 | 37.60% |
| XLB240920P00072000 | 2024-02-05 3:03PM EDT | 72.00 | 1.30 | 0.45 | 0.60 | 0.00 | - | - | 1 | 32.54% |
| XLB240920P00073000 | 2024-04-25 12:41PM EDT | 73.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.30% |
| XLB240920P00074000 | 2024-04-25 12:43PM EDT | 74.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 64.03% |
| XLB240920P00075000 | 2024-05-22 2:02PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 344 | 6.25% |
| XLB240920P00076000 | 2024-05-24 2:15PM EDT | 76.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| XLB240920P00077000 | 2024-04-30 2:50PM EDT | 77.00 | 0.52 | 0.00 | 4.20 | 0.00 | - | 4 | 19 | 53.42% |
| XLB240920P00078000 | 2024-02-09 3:53PM EDT | 78.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | - | 517 | 56.34% |
| XLB240920P00079000 | 2024-04-15 2:58PM EDT | 79.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 6 | 52.87% |
| XLB240920P00080000 | 2024-05-22 2:02PM EDT | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 870 | 6.25% |
| XLB240920P00081000 | 2024-02-09 1:13PM EDT | 81.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 387 | 48.45% |
| XLB240920P00082000 | 2024-05-28 12:29PM EDT | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| XLB240920P00083000 | 2024-04-22 12:17PM EDT | 83.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| XLB240920P00084000 | 2024-04-24 3:55PM EDT | 84.00 | 1.65 | 0.05 | 5.00 | 0.00 | - | 1 | 69 | 42.91% |
| XLB240920P00085000 | 2024-05-29 2:30PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 3.13% |
| XLB240920P00086000 | 2024-05-31 3:46PM EDT | 86.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 180 | 3.13% |
| XLB240920P00087000 | 2024-05-16 11:51AM EDT | 87.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 3.13% |
| XLB240920P00088000 | 2024-05-31 12:39PM EDT | 88.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 1.56% |
| XLB240920P00089000 | 2024-05-29 1:06PM EDT | 89.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 42 | 405 | 1.56% |
| XLB240920P00090000 | 2024-05-30 9:46AM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,289 | 0.78% |
| XLB240920P00091000 | 2024-05-30 11:38AM EDT | 91.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 969 | 0.39% |
| XLB240920P00092000 | 2024-05-16 9:30AM EDT | 92.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| XLB240920P00093000 | 2024-05-29 3:58PM EDT | 93.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| XLB240920P00094000 | 2024-05-24 9:44AM EDT | 94.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 41 | 176 | 0.00% |
| XLB240920P00095000 | 2023-11-30 12:03PM EDT | 95.00 | 12.90 | 7.10 | 11.80 | 0.00 | - | 18 | 64 | 48.96% |
| XLB240920P00096000 | 2024-05-09 3:58PM EDT | 96.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 0.00% |
| XLB240920P00097000 | 2024-04-30 10:26AM EDT | 97.00 | 7.50 | 6.70 | 7.20 | 0.00 | - | 104 | 320 | 18.75% |
| XLB240920P00100000 | 2023-11-27 10:52AM EDT | 100.00 | 19.40 | 11.50 | 16.40 | 0.00 | - | - | 0 | 55.96% |
© 2024 Yahoo. All rights reserved.