Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 178.22% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| XLB240621C00075000 | 2024-03-08 10:51AM EDT | 75.00 | 16.07 | 16.50 | 21.30 | 0.00 | - | 1 | 23 | 107.30% |
| XLB240621C00076000 | 2024-04-10 9:42AM EDT | 76.00 | 16.57 | 14.60 | 18.90 | 0.00 | - | 1 | 73 | 79.98% |
| 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 | 11.50 | 16.20 | 0.00 | - | 2 | 46 | 98.83% |
| XLB240621C00079000 | 2024-05-24 10:25AM EDT | 79.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240621C00080000 | 2024-04-22 3:27PM EDT | 80.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240621C00081000 | 2024-05-29 12:24PM EDT | 81.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240621C00082000 | 2024-05-29 12:25PM EDT | 82.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLB240621C00083000 | 2024-05-16 11:30AM EDT | 83.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240621C00084000 | 2024-05-30 9:30AM EDT | 84.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLB240621C00085000 | 2024-05-30 2:44PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240621C00086000 | 2024-05-31 3:56PM EDT | 86.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLB240621C00087000 | 2024-05-31 12:14PM EDT | 87.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLB240621C00088000 | 2024-05-28 3:19PM EDT | 88.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLB240621C00089000 | 2024-05-31 11:29AM EDT | 89.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240621C00090000 | 2024-05-31 3:55PM EDT | 90.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLB240621C00091000 | 2024-05-31 3:48PM EDT | 91.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XLB240621C00092000 | 2024-05-31 3:59PM EDT | 92.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.78% |
| XLB240621C00093000 | 2024-05-31 3:53PM EDT | 93.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| XLB240621C00094000 | 2024-05-30 11:45AM EDT | 94.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLB240621C00095000 | 2024-05-31 3:53PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLB240621C00100000 | 2024-05-29 3:44PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLB240621C00105000 | 2024-05-20 10:45AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLB240621C00110000 | 2024-05-23 10:16AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
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 | 208.25% |
| XLB240621P00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 2,727 | 180.76% |
| XLB240621P00064000 | 2023-11-28 11:51AM EDT | 64.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 163.67% |
| XLB240621P00065000 | 2024-03-22 12:24PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 1,731 | 70.70% |
| XLB240621P00066000 | 2023-11-27 12:50PM EDT | 66.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | - | 1,400 | 153.61% |
| XLB240621P00067000 | 2024-01-17 11:17AM EDT | 67.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 2 | 112.89% |
| XLB240621P00068000 | 2024-05-09 10:30AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| XLB240621P00069000 | 2024-05-09 10:29AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XLB240621P00070000 | 2024-05-14 9:42AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| XLB240621P00071000 | 2024-05-14 9:44AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| XLB240621P00072000 | 2024-05-29 10:17AM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| XLB240621P00073000 | 2024-05-22 9:46AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLB240621P00074000 | 2024-05-03 11:29AM EDT | 74.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 1,166 | 63.48% |
| XLB240621P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLB240621P00076000 | 2024-05-17 12:33PM EDT | 76.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLB240621P00079000 | 2024-05-17 9:56AM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,750 | 0 | 12.50% |
| XLB240621P00080000 | 2024-05-29 9:59AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLB240621P00081000 | 2024-04-22 12:35PM EDT | 81.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| XLB240621P00082000 | 2024-05-29 3:38PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XLB240621P00083000 | 2024-05-31 12:36PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLB240621P00084000 | 2024-05-31 10:11AM EDT | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLB240621P00085000 | 2024-05-31 3:48PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| XLB240621P00086000 | 2024-05-29 2:45PM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLB240621P00087000 | 2024-05-31 1:03PM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLB240621P00088000 | 2024-05-31 3:53PM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XLB240621P00089000 | 2024-05-31 3:39PM EDT | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| XLB240621P00090000 | 2024-05-31 3:43PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 1.56% |
| XLB240621P00091000 | 2024-05-31 3:57PM EDT | 91.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.78% |
| XLB240621P00092000 | 2024-05-31 1:29PM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLB240621P00093000 | 2024-05-29 2:35PM EDT | 93.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240621P00094000 | 2024-05-13 12:14PM EDT | 94.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240621P00095000 | 2024-04-15 12:01PM EDT | 95.00 | 4.86 | 0.90 | 5.00 | 0.00 | - | 2 | 21 | 34.72% |
| XLB240621P00100000 | 2023-07-17 2:19PM EDT | 100.00 | 16.60 | 13.90 | 23.70 | 0.00 | - | - | 0 | 163.55% |
| XLB240621P00110000 | 2023-12-18 11:33AM EDT | 110.00 | 24.95 | 25.60 | 30.50 | 0.00 | - | - | 0 | 190.28% |
© 2024 Yahoo. All rights reserved.