Materials Select Sector SPDR ETF (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB241220C00070000 | 2024-04-29 12:15PM EDT | 70.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XLB241220C00075000 | 2024-05-09 11:50AM EDT | 75.00 | 18.76 | 0.00 | 20.60 | 0.00 | - | 1 | 1 | 42.03% |
| XLB241220C00086000 | 2024-04-18 1:08PM EDT | 86.00 | 8.30 | 7.50 | 12.20 | 0.00 | - | - | 4 | 34.76% |
| XLB241220C00088000 | 2024-05-20 3:47PM EDT | 88.00 | 8.30 | 7.10 | 8.50 | 0.00 | - | 1 | 4 | 24.82% |
| XLB241220C00089000 | 2024-04-26 2:18PM EDT | 89.00 | 6.50 | 6.40 | 7.80 | 0.00 | - | 3 | 3 | 24.17% |
| XLB241220C00090000 | 2024-05-10 2:43PM EDT | 90.00 | 6.90 | 6.00 | 6.60 | 0.00 | - | - | 5 | 21.64% |
| XLB241220C00091000 | 2024-04-22 12:36PM EDT | 91.00 | 5.20 | 5.00 | 6.40 | 0.00 | - | - | 245 | 22.67% |
| XLB241220C00092000 | 2024-05-15 10:29AM EDT | 92.00 | 5.50 | 4.60 | 5.30 | 0.00 | - | 1 | 11 | 20.36% |
| XLB241220C00097000 | 2024-04-24 2:08PM EDT | 97.00 | 2.14 | 2.25 | 3.60 | 0.00 | - | - | 1 | 21.14% |
| XLB241220C00099000 | 2024-05-07 12:20PM EDT | 99.00 | 2.05 | 1.70 | 2.10 | 0.00 | - | - | 1 | 17.51% |
| XLB241220C00100000 | 2024-05-20 2:38PM EDT | 100.00 | 1.80 | 1.40 | 1.75 | 0.00 | - | 2 | 3 | 17.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB241220P00071000 | 2024-04-25 12:44PM EDT | 71.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | - | 2 | 37.76% |
| XLB241220P00072000 | 2024-04-25 12:44PM EDT | 72.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| XLB241220P00080000 | 2024-05-16 10:05AM EDT | 80.00 | 0.85 | 0.70 | 1.15 | 0.00 | - | - | 2 | 18.52% |
| XLB241220P00082000 | 2024-05-17 1:02PM EDT | 82.00 | 1.10 | 0.80 | 1.55 | 0.00 | - | 1 | 12 | 18.30% |
| XLB241220P00089000 | 2024-04-26 11:21AM EDT | 89.00 | 3.92 | 2.35 | 3.00 | 0.00 | - | 1 | 0 | 14.63% |
| XLB241220P00090000 | 2024-05-03 12:30PM EDT | 90.00 | 4.02 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 14.80% |
| XLB241220P00094000 | 2024-05-17 1:04PM EDT | 94.00 | 4.39 | 4.00 | 5.20 | 0.00 | - | 5 | 58 | 12.93% |
© 2024 Yahoo. All rights reserved.