UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,393.60 +33.70 (+1.43%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,117.06 +3,558.48 (+7.33%)
Materials Select Sector SPDR ETF (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-05-08 1:01PM EDT | 73.00 | 17.80 | 16.70 | 21.50 | 0.00 | - | 14 | 30 | 125.00% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 14.60 | 19.50 | 0.00 | - | 20 | 20 | 94.53% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 10.50 | 15.40 | 0.00 | - | 3 | 0 | 228.81% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 7.60 | 12.40 | 0.00 | - | 2 | 0 | 195.02% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 6.70 | 11.40 | 0.00 | - | 1 | 1 | 51.56% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 5.70 | 10.50 | 0.00 | - | 1 | 1 | 57.03% |
| XLB240517C00085000 | 2024-05-14 2:03PM EDT | 85.00 | 7.01 | 4.50 | 9.10 | 0.00 | - | 3 | 47 | 149.71% |
| XLB240517C00086000 | 2024-05-08 1:36PM EDT | 86.00 | 4.95 | 3.50 | 6.50 | 0.00 | - | 1 | 31 | 73.05% |
| XLB240517C00087000 | 2024-05-09 10:39AM EDT | 87.00 | 4.95 | 2.60 | 7.50 | +0.15 | +3.12% | 2 | 9 | 140.63% |
| XLB240517C00088000 | 2024-05-15 11:34AM EDT | 88.00 | 4.13 | 1.70 | 6.50 | -0.12 | -2.82% | 1 | 65 | 128.47% |
| XLB240517C00089000 | 2024-05-15 2:21PM EDT | 89.00 | 3.00 | 0.20 | 4.30 | +0.20 | +7.14% | 5 | 1,355 | 76.32% |
| XLB240517C00090000 | 2024-05-15 1:00PM EDT | 90.00 | 2.10 | 0.15 | 5.00 | +0.04 | +1.94% | 5 | 583 | 118.56% |
| XLB240517C00091000 | 2024-05-15 12:01PM EDT | 91.00 | 1.00 | 0.10 | 1.75 | -0.25 | -20.00% | 2 | 1,016 | 35.16% |
| XLB240517C00092000 | 2024-05-15 3:43PM EDT | 92.00 | 0.33 | 0.05 | 0.60 | -0.07 | -17.50% | 30 | 993 | 17.58% |
| XLB240517C00093000 | 2024-05-15 3:50PM EDT | 93.00 | 0.10 | 0.00 | 0.60 | -0.05 | -33.33% | 30 | 255 | 30.23% |
| XLB240517C00094000 | 2024-05-14 12:07PM EDT | 94.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 349 | 38.77% |
| XLB240517C00095000 | 2024-05-10 10:11AM EDT | 95.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | 7 | 185 | 80.81% |
| XLB240517C00096000 | 2024-05-13 3:25PM EDT | 96.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 560 | 90.82% |
| XLB240517C00097000 | 2024-05-10 9:35AM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 38.87% |
| XLB240517C00098000 | 2024-05-06 3:24PM EDT | 98.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 52.73% |
| XLB240517C00099000 | 2024-05-14 10:00AM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 21 | 50.20% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 4.10 | 0.00 | - | 25 | 26 | 146.19% |
| XLB240517C00101000 | 2024-05-09 10:21AM EDT | 101.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 101 | 90.04% |
| XLB240517C00102000 | 2024-05-13 10:37AM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 58.20% |
| XLB240517C00105000 | 2024-05-13 10:38AM EDT | 105.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 10 | 10 | 174.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00075000 | 2024-05-09 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 361 | 361 | 113.67% |
| XLB240517P00076000 | 2024-05-09 9:56AM EDT | 76.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3,750 | 4,424 | 116.99% |
| XLB240517P00078000 | 2024-05-09 10:10AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 89.06% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 96.88% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 10 | 90.23% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 76.17% |
| XLB240517P00082000 | 2024-05-14 11:49AM EDT | 82.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 69.92% |
| XLB240517P00083000 | 2024-05-07 9:32AM EDT | 83.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 63.67% |
| XLB240517P00084000 | 2024-05-13 12:00PM EDT | 84.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 61 | 91.50% |
| XLB240517P00085000 | 2024-05-15 1:00PM EDT | 85.00 | 0.01 | 0.00 | 0.35 | -0.11 | -91.67% | 3 | 1,279 | 61.91% |
| XLB240517P00086000 | 2024-05-14 12:45PM EDT | 86.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 3 | 528 | 144.82% |
| XLB240517P00087000 | 2024-05-15 1:00PM EDT | 87.00 | 0.20 | 0.00 | 0.20 | +0.12 | +150.00% | 4 | 4,399 | 49.41% |
| XLB240517P00088000 | 2024-05-15 11:47AM EDT | 88.00 | 0.40 | 0.00 | 2.00 | +0.29 | +263.64% | 1 | 356 | 77.39% |
| XLB240517P00089000 | 2024-05-15 9:38AM EDT | 89.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 1,665 | 27.93% |
| XLB240517P00090000 | 2024-05-14 1:50PM EDT | 90.00 | 0.05 | 0.00 | 3.40 | -0.05 | -50.00% | 1 | 824 | 78.71% |
| XLB240517P00091000 | 2024-05-14 10:01AM EDT | 91.00 | 0.05 | 0.00 | 2.70 | -0.21 | -44.68% | 2 | 576 | 54.98% |
| XLB240517P00092000 | 2024-05-13 1:04PM EDT | 92.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 3 | 165 | 19.97% |
| XLB240517P00093000 | 2024-05-13 9:49AM EDT | 93.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 9 | 88 | 56.06% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 110.99% |
| XLB240517P00095000 | 2024-05-14 10:44AM EDT | 95.00 | 3.22 | 0.70 | 5.40 | 0.00 | - | 1 | 28 | 110.30% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 1.60 | 6.50 | 0.00 | - | 97 | 21 | 124.22% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 2.70 | 7.40 | 0.00 | - | 34 | 0 | 131.25% |
© 2024 Yahoo. All rights reserved.