Materials Select Sector SPDR ETF (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240719C00086000 | 2024-05-30 1:15PM EDT | 86.00 | 5.20 | 5.30 | 7.00 | 0.00 | - | 1 | 1 | 33.69% |
| XLB240719C00088000 | 2024-05-29 9:41AM EDT | 88.00 | 3.53 | 3.60 | 3.80 | 0.00 | - | 1 | 3 | 17.24% |
| XLB240719C00089000 | 2024-05-22 11:45AM EDT | 89.00 | 3.68 | 2.90 | 3.10 | 0.00 | - | - | 10 | 16.77% |
| XLB240719C00090000 | 2024-05-29 3:08PM EDT | 90.00 | 2.66 | 2.20 | 2.35 | +0.82 | +44.57% | 1 | 10 | 15.39% |
| XLB240719C00091000 | 2024-05-31 3:15PM EDT | 91.00 | 1.67 | 1.65 | 1.85 | 0.00 | - | 1 | 95 | 15.43% |
| XLB240719C00092000 | 2024-06-03 9:46AM EDT | 92.00 | 1.15 | 1.15 | 1.35 | +0.20 | +21.05% | 35 | 219 | 14.82% |
| XLB240719C00093000 | 2024-06-03 9:44AM EDT | 93.00 | 1.00 | 0.80 | 0.95 | +0.05 | +5.26% | 2 | 33 | 14.36% |
| XLB240719C00094000 | 2024-06-03 10:22AM EDT | 94.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 1 | 23 | 14.04% |
| XLB240719C00095000 | 2024-05-31 3:16PM EDT | 95.00 | 0.34 | 0.30 | 0.45 | 0.00 | - | 10 | 83 | 14.04% |
| XLB240719C00096000 | 2024-06-03 9:37AM EDT | 96.00 | 0.28 | 0.20 | 0.30 | +0.06 | +27.27% | 1 | 7 | 13.99% |
| XLB240719C00098000 | 2024-05-28 11:24AM EDT | 98.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 16.53% |
| XLB240719C00100000 | 2024-05-20 10:08AM EDT | 100.00 | 0.12 | 0.05 | 0.95 | 0.00 | - | 5 | 6 | 29.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240719P00065000 | 2024-05-29 10:17AM EDT | 65.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 27 | 63.97% |
| XLB240719P00083000 | 2024-05-31 3:16PM EDT | 83.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 6 | 6 | 19.53% |
| XLB240719P00085000 | 2024-05-31 3:16PM EDT | 85.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | 126 | 141 | 17.04% |
| XLB240719P00086000 | 2024-06-03 9:43AM EDT | 86.00 | 0.34 | 0.35 | 0.50 | -0.07 | -17.07% | 2 | 18 | 16.14% |
| XLB240719P00087000 | 2024-05-30 3:44PM EDT | 87.00 | 0.67 | 0.50 | 1.45 | 0.00 | - | 4 | 28 | 23.05% |
| XLB240719P00088000 | 2024-05-31 3:01PM EDT | 88.00 | 0.58 | 0.70 | 0.85 | -0.23 | -28.40% | 2 | 8 | 14.83% |
| XLB240719P00089000 | 2024-05-29 3:46PM EDT | 89.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 3 | 5 | 14.14% |
| XLB240719P00090000 | 2024-05-31 1:32PM EDT | 90.00 | 1.55 | 1.25 | 1.40 | 0.00 | - | 14 | 26 | 13.29% |
| XLB240719P00091000 | 2024-05-30 9:44AM EDT | 91.00 | 2.30 | 1.70 | 1.90 | 0.00 | - | 6 | 138 | 13.36% |
| XLB240719P00092000 | 2024-05-29 1:40PM EDT | 92.00 | 2.95 | 2.20 | 2.35 | 0.00 | - | 40 | 53 | 12.28% |
| XLB240719P00093000 | 2024-05-20 1:55PM EDT | 93.00 | 2.00 | 2.85 | 3.10 | 0.00 | - | - | 8 | 12.89% |
| XLB240719P00096000 | 2024-05-31 9:36AM EDT | 96.00 | 5.40 | 5.30 | 7.00 | 0.00 | - | 1 | 1 | 28.14% |
© 2024 Yahoo. All rights reserved.