UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.01 -2.92 (-3.56%) GOLD FUTURES
2,315.40 +12.50 (+0.54%) DOW
38,039.92 +224.00 (+0.59%) Bitcoin GBP
46,164.09 -2,160.09 (-4.47%)
Materials Select Sector SPDR ETF (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 14.40 | 18.30 | 0.00 | - | 14 | 14 | 104.79% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 12.50 | 16.30 | 0.00 | - | 20 | 20 | 95.46% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 8.50 | 12.30 | 0.00 | - | 3 | 0 | 76.95% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 84.33% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 5.50 | 9.40 | 0.00 | - | 2 | 0 | 64.60% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 4.60 | 8.40 | 0.00 | - | 1 | 1 | 59.79% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 4.80 | 5.90 | 0.00 | - | 1 | 1 | 28.66% |
| XLB240517C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 4.25 | 4.50 | 4.70 | 0.00 | - | 2 | 48 | 20.36% |
| XLB240517C00086000 | 2024-04-29 3:38PM EDT | 86.00 | 4.50 | 2.90 | 3.80 | 0.00 | - | 4 | 34 | 19.19% |
| XLB240517C00087000 | 2024-04-30 10:13AM EDT | 87.00 | 3.21 | 2.85 | 3.00 | 0.00 | - | 1 | 9 | 18.95% |
| XLB240517C00088000 | 2024-04-30 9:44AM EDT | 88.00 | 2.35 | 2.05 | 2.25 | 0.00 | - | 2 | 73 | 18.24% |
| XLB240517C00089000 | 2024-04-30 3:59PM EDT | 89.00 | 1.65 | 1.45 | 1.60 | +0.36 | +27.91% | 1 | 1,361 | 17.60% |
| XLB240517C00090000 | 2024-05-01 2:03PM EDT | 90.00 | 1.60 | 0.95 | 1.05 | +0.65 | +68.42% | 5 | 263 | 16.80% |
| XLB240517C00091000 | 2024-05-01 1:33PM EDT | 91.00 | 0.60 | 0.55 | 0.70 | +0.10 | +20.00% | 16 | 1,065 | 17.09% |
| XLB240517C00092000 | 2024-05-01 2:03PM EDT | 92.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 10 | 1,097 | 17.36% |
| XLB240517C00093000 | 2024-05-01 1:31PM EDT | 93.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 3 | 324 | 16.99% |
| XLB240517C00094000 | 2024-05-01 9:31AM EDT | 94.00 | 0.14 | 0.05 | 0.15 | -0.03 | -17.65% | 4 | 144 | 17.33% |
| XLB240517C00095000 | 2024-04-30 1:53PM EDT | 95.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 2 | 194 | 32.42% |
| XLB240517C00096000 | 2024-05-01 9:31AM EDT | 96.00 | 0.21 | 0.00 | 0.45 | +0.07 | +50.00% | 4 | 560 | 30.64% |
| XLB240517C00097000 | 2024-04-30 1:19PM EDT | 97.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 5 | 78 | 28.42% |
| XLB240517C00098000 | 2024-04-26 1:41PM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 60 | 29.35% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 7 | 14 | 52.81% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 25 | 26 | 55.91% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 58.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 2024-04-19 10:12AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,750 | 3,750 | 37.11% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 35.94% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 10 | 58.52% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 54.35% |
| XLB240517P00082000 | 2024-04-30 1:53PM EDT | 82.00 | 0.11 | 0.05 | 1.25 | 0.00 | - | 1 | 9 | 52.88% |
| XLB240517P00083000 | 2024-05-01 2:03PM EDT | 83.00 | 1.07 | 0.00 | 0.40 | +0.94 | +723.08% | 3 | 16 | 31.54% |
| XLB240517P00084000 | 2024-04-30 11:19AM EDT | 84.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 82 | 22.75% |
| XLB240517P00085000 | 2024-05-01 2:03PM EDT | 85.00 | 0.85 | 0.15 | 0.25 | +0.62 | +269.57% | 3 | 1,303 | 20.90% |
| XLB240517P00086000 | 2024-04-30 11:16AM EDT | 86.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 12 | 584 | 19.63% |
| XLB240517P00087000 | 2024-05-01 1:36PM EDT | 87.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 28 | 6,351 | 18.46% |
| XLB240517P00088000 | 2024-04-30 3:59PM EDT | 88.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 99 | 465 | 17.82% |
| XLB240517P00089000 | 2024-05-01 9:31AM EDT | 89.00 | 1.15 | 1.00 | 1.15 | -0.21 | -15.44% | 4 | 1,631 | 17.87% |
| XLB240517P00090000 | 2024-05-01 10:16AM EDT | 90.00 | 1.62 | 1.55 | 1.65 | -0.33 | -16.92% | 4 | 867 | 17.73% |
| XLB240517P00091000 | 2024-04-30 9:30AM EDT | 91.00 | 2.50 | 2.15 | 2.30 | 0.00 | - | 3 | 577 | 18.09% |
| XLB240517P00092000 | 2024-04-30 9:30AM EDT | 92.00 | 2.50 | 2.95 | 3.20 | 0.00 | - | 3 | 174 | 20.90% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 3.80 | 4.50 | 0.00 | - | 11 | 174 | 29.54% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 4.10 | 6.70 | 0.00 | - | 2 | 408 | 51.15% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 4.10 | 7.70 | 0.00 | - | 86 | 36 | 55.37% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 5.00 | 8.70 | 0.00 | - | 97 | 21 | 59.38% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 6.00 | 9.70 | 0.00 | - | 34 | 0 | 63.26% |
© 2024 Yahoo. All rights reserved.