Materials Select Sector SPDR ETF (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250117C00035000 | 2023-09-06 12:12PM EDT | 35.00 | 47.00 | 38.70 | 48.60 | 0.00 | - | 2 | 5 | 0.00% |
| XLB250117C00045000 | 2023-07-26 2:56PM EDT | 45.00 | 41.60 | 32.20 | 42.20 | 0.00 | - | 1 | 4 | 0.00% |
| XLB250117C00050000 | 2023-05-15 10:38AM EDT | 50.00 | 30.50 | 32.60 | 34.30 | 0.00 | - | - | 5 | 0.00% |
| XLB250117C00055000 | 2023-08-15 12:50PM EDT | 55.00 | 29.20 | 25.10 | 35.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLB250117C00060000 | 2024-01-11 11:54AM EDT | 60.00 | 25.45 | 19.70 | 29.70 | 0.00 | - | 10 | 2 | 0.00% |
| XLB250117C00065000 | 2024-05-16 10:03AM EDT | 65.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| XLB250117C00066000 | 2023-02-24 3:53PM EDT | 66.00 | 21.40 | 14.40 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
| XLB250117C00067000 | 2024-02-07 2:47PM EDT | 67.00 | 18.65 | 19.70 | 29.50 | 0.00 | - | 15 | 0 | 54.93% |
| XLB250117C00068000 | 2023-10-20 10:21AM EDT | 68.00 | 14.00 | 14.00 | 19.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLB250117C00069000 | 2024-02-28 12:44PM EDT | 69.00 | 21.07 | 23.80 | 28.50 | 0.00 | - | - | 2 | 56.59% |
| XLB250117C00070000 | 2024-04-10 12:19PM EDT | 70.00 | 23.90 | 21.40 | 26.10 | 0.00 | - | 2 | 22 | 48.13% |
| XLB250117C00072000 | 2023-10-12 10:05AM EDT | 72.00 | 12.70 | 7.10 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| XLB250117C00073000 | 2023-07-05 3:37PM EDT | 73.00 | 15.00 | 13.20 | 22.00 | 0.00 | - | 1 | 6 | 38.23% |
| XLB250117C00074000 | 2023-10-26 2:30PM EDT | 74.00 | 9.32 | 10.00 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB250117C00075000 | 2024-03-08 3:51PM EDT | 75.00 | 17.80 | 18.50 | 23.40 | 0.00 | - | 5 | 99 | 50.63% |
| XLB250117C00076000 | 2023-12-21 11:11AM EDT | 76.00 | 13.60 | 6.40 | 16.10 | 0.00 | - | 2 | 15 | 17.48% |
| XLB250117C00077000 | 2024-02-20 2:23PM EDT | 77.00 | 12.30 | 15.80 | 20.80 | 0.00 | - | 3 | 65 | 44.81% |
| XLB250117C00078000 | 2024-04-02 1:51PM EDT | 78.00 | 17.40 | 11.60 | 16.30 | 0.00 | - | 7 | 50 | 28.05% |
| XLB250117C00079000 | 2024-03-08 3:50PM EDT | 79.00 | 14.50 | 15.30 | 19.90 | 0.00 | - | 1 | 33 | 46.03% |
| XLB250117C00080000 | 2024-05-14 11:44AM EDT | 80.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| XLB250117C00081000 | 2024-03-05 10:30AM EDT | 81.00 | 12.30 | 14.30 | 16.50 | 0.00 | - | 1 | 88 | 37.24% |
| XLB250117C00082000 | 2024-04-19 11:27AM EDT | 82.00 | 11.95 | 10.80 | 15.50 | 0.00 | - | 2 | 158 | 35.68% |
| XLB250117C00083000 | 2024-05-21 3:56PM EDT | 83.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| XLB250117C00084000 | 2024-05-16 10:56AM EDT | 84.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| XLB250117C00085000 | 2024-05-21 12:03PM EDT | 85.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| XLB250117C00086000 | 2024-04-11 12:30PM EDT | 86.00 | 10.70 | 7.50 | 12.30 | 0.00 | - | 9 | 164 | 32.23% |
| XLB250117C00087000 | 2024-05-20 9:54AM EDT | 87.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| XLB250117C00088000 | 2024-05-17 9:34AM EDT | 88.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 0.00% |
| XLB250117C00089000 | 2024-05-17 2:15PM EDT | 89.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.00% |
| XLB250117C00090000 | 2024-05-21 3:56PM EDT | 90.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 1,039 | 0.00% |
| XLB250117C00091000 | 2024-05-16 2:55PM EDT | 91.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| XLB250117C00095000 | 2024-05-21 2:13PM EDT | 95.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 19 | 4,531 | 1.56% |
| XLB250117C00100000 | 2024-05-15 2:57PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2,147 | 3.13% |
| XLB250117C00105000 | 2024-04-16 2:42PM EDT | 105.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 7 | 138 | 31.93% |
| XLB250117C00110000 | 2024-04-08 12:00PM EDT | 110.00 | 1.10 | 0.15 | 0.75 | 0.00 | - | 2 | 103 | 18.09% |
| XLB250117C00115000 | 2024-04-17 3:42PM EDT | 115.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 88 | 40.30% |
| XLB250117C00120000 | 2024-03-07 11:45AM EDT | 120.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 21.69% |
| XLB250117C00125000 | 2024-05-17 9:30AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250117P00035000 | 2023-08-04 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 37 | 40 | 63.67% |
| XLB250117P00040000 | 2023-11-16 1:02PM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 29 | 20 | 54.10% |
| XLB250117P00045000 | 2024-02-20 1:26PM EDT | 45.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 77.14% |
| XLB250117P00050000 | 2024-03-07 10:30AM EDT | 50.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 8 | 57.20% |
| XLB250117P00055000 | 2024-01-03 3:29PM EDT | 55.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 2 | 10 | 55.23% |
| XLB250117P00060000 | 2024-04-08 1:59PM EDT | 60.00 | 0.37 | 0.00 | 3.50 | 0.00 | - | 4 | 42 | 58.20% |
| XLB250117P00064000 | 2023-07-28 3:50PM EDT | 64.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 60.33% |
| XLB250117P00065000 | 2024-03-28 12:11PM EDT | 65.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 2 | 535 | 38.45% |
| XLB250117P00066000 | 2022-12-14 12:08PM EDT | 66.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | - | 17 | 51.61% |
| XLB250117P00067000 | 2023-08-08 10:11AM EDT | 67.00 | 2.65 | 2.20 | 2.50 | 0.00 | - | 4 | 4 | 41.48% |
| XLB250117P00068000 | 2023-06-12 3:48PM EDT | 68.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | - | 9 | 53.69% |
| XLB250117P00069000 | 2024-02-22 3:08PM EDT | 69.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 28 | 52.08% |
| XLB250117P00070000 | 2024-04-02 1:51PM EDT | 70.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 40 | 171 | 34.44% |
| XLB250117P00071000 | 2024-01-03 3:46PM EDT | 71.00 | 1.90 | 0.75 | 2.65 | 0.00 | - | 1 | 47 | 36.91% |
| XLB250117P00072000 | 2024-05-20 3:42PM EDT | 72.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XLB250117P00073000 | 2024-01-11 12:54PM EDT | 73.00 | 2.24 | 0.40 | 10.00 | 0.00 | - | 1 | 90 | 67.72% |
| XLB250117P00074000 | 2024-03-12 1:53PM EDT | 74.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 25 | 44 | 44.21% |
| XLB250117P00075000 | 2024-04-24 3:02PM EDT | 75.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 187 | 6.25% |
| XLB250117P00076000 | 2024-02-13 12:10PM EDT | 76.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 12 | 112 | 41.14% |
| XLB250117P00077000 | 2024-02-23 11:19AM EDT | 77.00 | 1.99 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 39.62% |
| XLB250117P00078000 | 2024-04-25 9:56AM EDT | 78.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| XLB250117P00079000 | 2024-01-30 3:11PM EDT | 79.00 | 3.10 | 0.20 | 10.00 | 0.00 | - | 2 | 2 | 56.60% |
| XLB250117P00080000 | 2024-05-16 9:41AM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 3.13% |
| XLB250117P00081000 | 2024-03-01 1:17PM EDT | 81.00 | 2.40 | 0.00 | 2.75 | 0.00 | - | 16 | 41 | 24.24% |
| XLB250117P00082000 | 2024-05-20 3:42PM EDT | 82.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| XLB250117P00083000 | 2024-05-07 1:54PM EDT | 83.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| XLB250117P00084000 | 2024-04-16 1:30PM EDT | 84.00 | 3.40 | 0.00 | 3.10 | 0.00 | - | 62 | 321 | 21.69% |
| XLB250117P00085000 | 2024-05-20 11:59AM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 1.56% |
| XLB250117P00086000 | 2024-05-06 11:03AM EDT | 86.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 1.56% |
| XLB250117P00087000 | 2024-05-10 2:25PM EDT | 87.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 1.56% |
| XLB250117P00088000 | 2024-04-15 12:11PM EDT | 88.00 | 4.00 | 0.45 | 4.60 | 0.00 | - | 31 | 2,017 | 21.42% |
| XLB250117P00089000 | 2024-04-16 12:08PM EDT | 89.00 | 4.90 | 0.50 | 4.90 | 0.00 | - | 270 | 675 | 20.87% |
| XLB250117P00090000 | 2024-05-06 11:10AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 600 | 794 | 0.78% |
| XLB250117P00091000 | 2024-05-10 2:24PM EDT | 91.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 500 | 735 | 0.20% |
| XLB250117P00095000 | 2024-05-14 9:57AM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,909 | 0.00% |
| XLB250117P00100000 | 2023-09-20 3:12PM EDT | 100.00 | 19.30 | 19.50 | 29.40 | 0.00 | - | - | 0 | 65.06% |
| XLB250117P00105000 | 2023-12-08 4:55PM EDT | 105.00 | 21.30 | 18.60 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB250117P00110000 | 2023-12-05 11:12AM EDT | 110.00 | 28.90 | 23.20 | 27.70 | 0.00 | - | - | 0 | 52.31% |
| XLB250117P00115000 | 2023-12-05 11:17AM EDT | 115.00 | 34.00 | 29.30 | 31.70 | 0.00 | - | - | 0 | 53.08% |
© 2024 Yahoo. All rights reserved.