Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 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 | 65.01% |
| XLB260116C00045000 | 2024-03-01 12:04PM EDT | 45.00 | 44.50 | 44.50 | 54.40 | 0.00 | - | 2 | 2 | 51.61% |
| XLB260116C00050000 | 2024-02-27 11:40AM EDT | 50.00 | 38.38 | 40.00 | 50.00 | 0.00 | - | 10 | 3 | 69.97% |
| XLB260116C00055000 | 2024-04-02 3:27PM EDT | 55.00 | 41.20 | 31.10 | 41.00 | 0.00 | - | - | 5 | 46.64% |
| 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 | 35.50% |
| XLB260116C00070000 | 2024-05-16 11:48AM EDT | 70.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB260116C00071000 | 2024-02-28 12:44PM EDT | 71.00 | 21.52 | 22.30 | 32.10 | 0.00 | - | - | 2 | 49.95% |
| XLB260116C00074000 | 2023-11-14 3:28PM EDT | 74.00 | 14.32 | 12.80 | 22.80 | 0.00 | - | - | 1 | 28.91% |
| XLB260116C00075000 | 2024-03-27 11:51AM EDT | 75.00 | 22.80 | 18.00 | 23.00 | 0.00 | - | 1 | 6 | 31.25% |
| XLB260116C00078000 | 2023-11-07 10:46AM EDT | 78.00 | 10.70 | 8.80 | 18.50 | 0.00 | - | 43 | 86 | 24.16% |
| XLB260116C00079000 | 2023-09-12 9:39AM EDT | 79.00 | 13.75 | 11.00 | 11.70 | 0.00 | - | - | 10 | 0.00% |
| XLB260116C00080000 | 2024-04-08 11:44AM EDT | 80.00 | 19.83 | 16.00 | 18.20 | 0.00 | - | 1 | 15 | 26.58% |
| XLB260116C00081000 | 2024-03-19 1:01PM EDT | 81.00 | 17.00 | 11.40 | 21.40 | 0.00 | - | 12 | 77 | 35.83% |
| XLB260116C00082000 | 2024-04-25 10:47AM EDT | 82.00 | 14.90 | 14.00 | 19.00 | 0.00 | - | 1 | 13 | 31.30% |
| XLB260116C00084000 | 2024-01-09 12:38PM EDT | 84.00 | 10.90 | 4.70 | 14.40 | 0.00 | - | - | 20 | 22.92% |
| XLB260116C00085000 | 2024-05-31 3:08PM EDT | 85.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB260116C00087000 | 2024-05-15 3:49PM EDT | 87.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB260116C00088000 | 2024-03-28 2:20PM EDT | 88.00 | 14.80 | 9.50 | 14.50 | 0.00 | - | 12 | 10 | 27.86% |
| XLB260116C00089000 | 2024-05-15 3:18PM EDT | 89.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB260116C00090000 | 2024-05-31 3:05PM EDT | 90.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB260116C00091000 | 2024-04-30 2:49PM EDT | 91.00 | 9.75 | 5.10 | 14.40 | 0.00 | - | 1 | 67 | 30.63% |
| XLB260116C00092000 | 2024-04-18 11:36AM EDT | 92.00 | 10.00 | 8.00 | 13.00 | 0.00 | - | 1 | 11 | 28.50% |
| XLB260116C00093000 | 2024-05-16 11:48AM EDT | 93.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLB260116C00094000 | 2024-05-15 3:26PM EDT | 94.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| XLB260116C00095000 | 2024-05-31 3:02PM EDT | 95.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLB260116C00100000 | 2024-05-31 3:08PM EDT | 100.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLB260116C00105000 | 2024-05-24 10:14AM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLB260116C00110000 | 2024-05-21 12:03PM EDT | 110.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLB260116C00115000 | 2024-05-31 3:02PM EDT | 115.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLB260116C00120000 | 2024-03-01 12:04PM EDT | 120.00 | 0.95 | 0.05 | 10.00 | 0.00 | - | 2 | 5 | 40.22% |
| XLB260116C00125000 | 2024-04-04 10:35AM EDT | 125.00 | 1.51 | 0.00 | 5.00 | 0.00 | - | 61 | 62 | 30.68% |
| XLB260116C00130000 | 2024-05-22 10:48AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLB260116C00135000 | 2024-04-11 10:21AM EDT | 135.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 45.81% |
PutsforJanuary 16, 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 | 54.50% |
| XLB260116P00055000 | 2024-04-15 3:03PM EDT | 55.00 | 0.90 | 0.00 | 9.60 | 0.00 | - | 2 | 4 | 66.32% |
| XLB260116P00060000 | 2024-05-10 11:34AM EDT | 60.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLB260116P00065000 | 2024-03-01 11:13AM EDT | 65.00 | 1.80 | 0.00 | 3.10 | 0.00 | - | 100 | 20 | 30.57% |
| XLB260116P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 2.30 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 23.09% |
| XLB260116P00071000 | 2024-03-22 3:50PM EDT | 71.00 | 2.00 | 0.20 | 10.00 | 0.00 | - | 1 | 1 | 45.61% |
| XLB260116P00075000 | 2024-05-29 10:10AM EDT | 75.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLB260116P00076000 | 2024-02-16 11:18AM EDT | 76.00 | 4.03 | 0.50 | 5.30 | 0.00 | - | 5 | 2 | 27.05% |
| XLB260116P00080000 | 2024-05-29 9:54AM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLB260116P00082000 | 2024-03-06 12:58PM EDT | 82.00 | 4.80 | 1.20 | 6.00 | 0.00 | - | 2 | 20 | 22.91% |
| XLB260116P00083000 | 2024-03-06 1:02PM EDT | 83.00 | 5.00 | 1.80 | 6.50 | 0.00 | - | 2 | 1 | 23.11% |
| XLB260116P00084000 | 2024-04-26 9:40AM EDT | 84.00 | 4.53 | 1.50 | 6.50 | 0.00 | - | 200 | 221 | 22.08% |
| XLB260116P00085000 | 2024-05-24 12:04PM EDT | 85.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLB260116P00086000 | 2024-04-05 12:30PM EDT | 86.00 | 4.90 | 3.00 | 7.50 | 0.00 | - | 5 | 47 | 22.30% |
| XLB260116P00087000 | 2024-05-14 3:52PM EDT | 87.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLB260116P00088000 | 2024-04-02 2:48PM EDT | 88.00 | 5.40 | 1.00 | 11.00 | 0.00 | - | 4 | 5 | 27.96% |
| XLB260116P00089000 | 2024-05-20 3:15PM EDT | 89.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| XLB260116P00090000 | 2024-05-31 3:25PM EDT | 90.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| XLB260116P00091000 | 2024-05-24 12:04PM EDT | 91.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLB260116P00092000 | 2024-05-31 2:54PM EDT | 92.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.