Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250321C00081000 | 2024-03-21 2:16PM EDT | 81.00 | 15.70 | 8.60 | 18.30 | 0.00 | - | - | 1 | 40.30% |
| XLB250321C00088000 | 2024-03-27 11:23AM EDT | 88.00 | 10.60 | 8.20 | 8.70 | 0.00 | - | 2 | 2 | 21.22% |
| XLB250321C00090000 | 2024-04-02 2:28PM EDT | 90.00 | 9.32 | 1.95 | 11.60 | 0.00 | - | - | 1 | 33.52% |
| XLB250321C00091000 | 2024-03-25 11:39AM EDT | 91.00 | 8.20 | 5.70 | 6.20 | 0.00 | - | 1 | 1 | 18.22% |
| XLB250321C00092000 | 2024-05-29 9:44AM EDT | 92.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| XLB250321C00094000 | 2024-03-26 10:30AM EDT | 94.00 | 6.56 | 4.40 | 4.80 | 0.00 | - | 2 | 2 | 18.00% |
| XLB250321C00095000 | 2024-04-18 2:14PM EDT | 95.00 | 4.90 | 2.50 | 7.50 | 0.00 | - | - | 2 | 27.50% |
| XLB250321C00096000 | 2024-05-03 1:02PM EDT | 96.00 | 3.75 | 2.55 | 5.90 | 0.00 | - | 500 | 500 | 23.76% |
| XLB250321C00098000 | 2024-04-08 11:47AM EDT | 98.00 | 5.31 | 3.30 | 3.80 | 0.00 | - | - | 61 | 19.34% |
| XLB250321C00099000 | 2024-04-18 10:50AM EDT | 99.00 | 3.60 | 1.00 | 5.10 | 0.00 | - | - | 84 | 24.49% |
| XLB250321C00100000 | 2024-05-15 12:50PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| XLB250321C00110000 | 2024-04-16 3:49PM EDT | 110.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 150 | 2,146 | 33.73% |
PutsforMarch 21, 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 | 65.13% |
| XLB250321P00075000 | 2024-03-19 11:17AM EDT | 75.00 | 1.69 | 0.05 | 10.00 | 0.00 | - | 885 | 885 | 58.07% |
| XLB250321P00080000 | 2024-05-14 12:00PM EDT | 80.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLB250321P00083000 | 2024-05-03 1:02PM EDT | 83.00 | 2.65 | 0.10 | 5.00 | 0.00 | - | 500 | 2,500 | 27.72% |
| XLB250321P00085000 | 2024-05-06 3:59PM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLB250321P00095000 | 2024-04-04 11:51AM EDT | 95.00 | 5.60 | 5.00 | 12.30 | 0.00 | - | 11 | 11 | 31.59% |
| XLB250321P00096000 | 2024-04-04 11:52AM EDT | 96.00 | 6.10 | 3.00 | 12.70 | 0.00 | - | 13 | 12 | 30.94% |
| XLB250321P00097000 | 2024-04-04 11:55AM EDT | 97.00 | 6.60 | 6.10 | 13.70 | 0.00 | - | 11 | 10 | 32.07% |
© 2024 Yahoo. All rights reserved.