Materials Select Sector SPDR ETF (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240419C00070000 | 2024-04-17 10:52AM EDT | 70.00 | 19.28 | 19.40 | 19.60 | 0.00 | - | 6 | 7 | 128.13% |
| XLB240419C00077000 | 2024-02-06 10:45AM EDT | 77.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| XLB240419C00078000 | 2024-01-19 12:11PM EDT | 78.00 | 5.60 | 5.50 | 10.20 | 0.00 | - | 2 | 2 | 0.00% |
| XLB240419C00079000 | 2024-03-22 3:48PM EDT | 79.00 | 12.76 | 10.30 | 10.70 | 0.00 | - | 3 | 22 | 99.22% |
| XLB240419C00080000 | 2024-04-04 10:18AM EDT | 80.00 | 13.65 | 9.40 | 9.60 | 0.00 | - | 4 | 4 | 62.50% |
| XLB240419C00081000 | 2024-04-01 3:01PM EDT | 81.00 | 11.96 | 8.40 | 8.60 | 0.00 | - | 2 | 7 | 56.25% |
| XLB240419C00082000 | 2024-04-17 10:45AM EDT | 82.00 | 7.47 | 7.40 | 7.70 | 0.00 | - | 1 | 330 | 74.61% |
| XLB240419C00083000 | 2024-04-15 1:51PM EDT | 83.00 | 6.55 | 6.50 | 6.70 | 0.00 | - | 10 | 187 | 66.41% |
| XLB240419C00084000 | 2024-04-12 11:47AM EDT | 84.00 | 6.71 | 5.10 | 5.70 | 0.00 | - | 1 | 467 | 58.20% |
| XLB240419C00085000 | 2024-04-16 10:05AM EDT | 85.00 | 3.82 | 4.40 | 4.60 | 0.00 | - | 7 | 127 | 32.03% |
| XLB240419C00086000 | 2024-04-16 1:28PM EDT | 86.00 | 3.25 | 3.50 | 3.60 | 0.00 | - | 3 | 1,645 | 25.78% |
| XLB240419C00087000 | 2024-04-16 1:32PM EDT | 87.00 | 2.00 | 2.50 | 2.65 | 0.00 | - | 5 | 178 | 27.54% |
| XLB240419C00087500 | 2024-04-16 10:56AM EDT | 87.50 | 1.40 | 2.05 | 2.15 | 0.00 | - | 10 | 8 | 23.24% |
| XLB240419C00088000 | 2024-04-18 10:48AM EDT | 88.00 | 1.65 | 1.60 | 1.70 | +0.43 | +35.25% | 11 | 178 | 22.75% |
| XLB240419C00088500 | 2024-04-15 10:04AM EDT | 88.50 | 2.27 | 1.15 | 1.25 | 0.00 | - | 1 | 102 | 20.51% |
| XLB240419C00089000 | 2024-04-17 11:33AM EDT | 89.00 | 0.55 | 0.75 | 0.85 | 0.00 | - | 13 | 278 | 18.95% |
| XLB240419C00089500 | 2024-04-17 10:03AM EDT | 89.50 | 0.72 | 0.45 | 0.55 | 0.00 | - | 1 | 22 | 19.04% |
| XLB240419C00090000 | 2024-04-18 10:52AM EDT | 90.00 | 0.25 | 0.25 | 0.30 | +0.08 | +47.06% | 4 | 514 | 17.97% |
| XLB240419C00090500 | 2024-04-17 2:30PM EDT | 90.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 30 | 17.77% |
| XLB240419C00091000 | 2024-04-17 3:47PM EDT | 91.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 21 | 1,082 | 16.21% |
| XLB240419C00092000 | 2024-04-17 10:52AM EDT | 92.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 1,549 | 24.22% |
| XLB240419C00093000 | 2024-04-16 10:44AM EDT | 93.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 597 | 31.64% |
| XLB240419C00094000 | 2024-04-15 12:11PM EDT | 94.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 495 | 65.43% |
| XLB240419C00095000 | 2024-04-17 3:32PM EDT | 95.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 149 | 57.42% |
| XLB240419C00096000 | 2024-04-17 2:06PM EDT | 96.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 59.18% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240419P00060000 | 2024-02-26 10:57AM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 330.08% |
| XLB240419P00071000 | 2024-03-15 1:05PM EDT | 71.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 211.13% |
| XLB240419P00073000 | 2024-02-22 4:24PM EDT | 73.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 341.41% |
| XLB240419P00075000 | 2024-03-15 1:34PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,781 | 3,783 | 105.47% |
| XLB240419P00076000 | 2024-03-15 3:48PM EDT | 76.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 160.94% |
| XLB240419P00077000 | 2024-04-16 1:25PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 150.98% |
| XLB240419P00078000 | 2024-02-22 3:14PM EDT | 78.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 269.53% |
| XLB240419P00079000 | 2024-03-01 10:54AM EDT | 79.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 528 | 255.27% |
| XLB240419P00080000 | 2024-04-09 10:01AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 602 | 71.09% |
| XLB240419P00081000 | 2024-03-18 11:39AM EDT | 81.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 16 | 110 | 226.47% |
| XLB240419P00082000 | 2024-03-21 3:49PM EDT | 82.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 122 | 76.76% |
| XLB240419P00083000 | 2024-03-01 1:00PM EDT | 83.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 637 | 197.36% |
| XLB240419P00084000 | 2024-04-01 9:52AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 548 | 81.05% |
| XLB240419P00085000 | 2024-04-11 12:41PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 534 | 48.63% |
| XLB240419P00086000 | 2024-04-16 11:03AM EDT | 86.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 1,602 | 59.86% |
| XLB240419P00086500 | 2024-04-11 3:46PM EDT | 86.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 35.74% |
| XLB240419P00087000 | 2024-04-16 1:32PM EDT | 87.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 295 | 31.25% |
| XLB240419P00087500 | 2024-04-17 2:30PM EDT | 87.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 26.76% |
| XLB240419P00088000 | 2024-04-17 3:45PM EDT | 88.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 2 | 2,593 | 22.07% |
| XLB240419P00088500 | 2024-04-17 2:56PM EDT | 88.50 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 3 | 60 | 22.56% |
| XLB240419P00089000 | 2024-04-17 3:07PM EDT | 89.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 24 | 1,011 | 20.70% |
| XLB240419P00089500 | 2024-04-16 1:07PM EDT | 89.50 | 0.90 | 0.35 | 0.50 | 0.00 | - | 9 | 92 | 20.56% |
| XLB240419P00090000 | 2024-04-17 3:45PM EDT | 90.00 | 1.17 | 0.65 | 0.80 | 0.00 | - | 3 | 892 | 21.58% |
| XLB240419P00090500 | 2024-04-16 11:56AM EDT | 90.50 | 1.52 | 1.00 | 1.15 | 0.00 | - | 2 | 76 | 22.07% |
| XLB240419P00091000 | 2024-04-16 1:07PM EDT | 91.00 | 2.10 | 1.45 | 1.55 | 0.00 | - | 5 | 1,559 | 22.46% |
| XLB240419P00092000 | 2024-04-16 1:35PM EDT | 92.00 | 3.10 | 2.35 | 2.55 | 0.00 | - | 4 | 84 | 31.84% |
| XLB240419P00093000 | 2024-04-17 2:08PM EDT | 93.00 | 3.90 | 3.30 | 3.60 | 0.00 | - | 106 | 660 | 44.34% |
| XLB240419P00094000 | 2024-04-17 2:08PM EDT | 94.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 72 | 21 | 52.93% |
© 2024 Yahoo. All rights reserved.