UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,828.07 +269.96 (+0.68%) Bitcoin GBP
51,535.56 +3,091.24 (+6.38%)
Materials Select Sector SPDR ETF (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
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 | 18.80 | 20.90 | 0.00 | - | 14 | 30 | 218.36% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 15.20 | 18.50 | 0.00 | - | 20 | 20 | 236.23% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 10.50 | 15.40 | 0.00 | - | 3 | 0 | 88.67% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 90.04% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 9.70 | 11.60 | 0.00 | - | 2 | 0 | 123.14% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 8.70 | 10.90 | 0.00 | - | 1 | 1 | 121.68% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 7.80 | 8.30 | 0.00 | - | 1 | 1 | 68.36% |
| XLB240517C00085000 | 2024-05-14 2:03PM EDT | 85.00 | 7.01 | 6.80 | 7.10 | 0.00 | - | 3 | 47 | 51.17% |
| XLB240517C00086000 | 2024-05-08 1:36PM EDT | 86.00 | 4.95 | 5.80 | 6.10 | 0.00 | - | 1 | 31 | 57.81% |
| XLB240517C00087000 | 2024-05-09 10:39AM EDT | 87.00 | 4.80 | 4.70 | 5.10 | 0.00 | - | 4 | 9 | 50.20% |
| XLB240517C00088000 | 2024-05-15 11:34AM EDT | 88.00 | 4.13 | 3.80 | 4.60 | -0.12 | -2.82% | 1 | 65 | 65.43% |
| XLB240517C00089000 | 2024-05-15 10:34AM EDT | 89.00 | 2.83 | 2.90 | 3.10 | +0.03 | +1.07% | 3 | 1,355 | 34.57% |
| XLB240517C00090000 | 2024-05-15 1:00PM EDT | 90.00 | 2.10 | 1.90 | 2.10 | +0.04 | +1.94% | 5 | 583 | 26.17% |
| XLB240517C00091000 | 2024-05-15 12:01PM EDT | 91.00 | 1.00 | 1.00 | 1.15 | -0.25 | -20.00% | 2 | 1,016 | 18.75% |
| XLB240517C00092000 | 2024-05-15 1:00PM EDT | 92.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 24 | 993 | 13.87% |
| XLB240517C00093000 | 2024-05-14 2:17PM EDT | 93.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 255 | 16.02% |
| XLB240517C00094000 | 2024-05-14 12:07PM EDT | 94.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 349 | 26.37% |
| XLB240517C00095000 | 2024-05-10 10:11AM EDT | 95.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 7 | 185 | 47.36% |
| XLB240517C00096000 | 2024-05-13 3:25PM EDT | 96.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 560 | 55.57% |
| XLB240517C00097000 | 2024-05-10 9:35AM EDT | 97.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 74 | 39.94% |
| XLB240517C00098000 | 2024-05-06 3:24PM EDT | 98.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 53.81% |
| XLB240517C00099000 | 2024-05-14 10:00AM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 21 | 51.17% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 4.10 | 0.00 | - | 25 | 26 | 147.75% |
| XLB240517C00101000 | 2024-05-09 10:21AM EDT | 101.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 58.40% |
| XLB240517C00102000 | 2024-05-13 10:37AM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 58.98% |
| XLB240517C00105000 | 2024-05-13 10:38AM EDT | 105.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 103.91% |
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 | 112.89% |
| XLB240517P00076000 | 2024-05-09 9:56AM EDT | 76.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3,750 | 4,424 | 116.02% |
| XLB240517P00078000 | 2024-05-09 10:10AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 88.28% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 74.22% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 68.75% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 63.28% |
| XLB240517P00082000 | 2024-05-14 11:49AM EDT | 82.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 69.14% |
| XLB240517P00083000 | 2024-05-07 9:32AM EDT | 83.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 62.89% |
| XLB240517P00084000 | 2024-05-13 12:00PM EDT | 84.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 52.73% |
| XLB240517P00085000 | 2024-05-15 1:00PM EDT | 85.00 | 0.01 | 0.00 | 0.35 | -0.11 | -91.67% | 3 | 1,279 | 60.84% |
| XLB240517P00086000 | 2024-05-14 12:45PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 528 | 47.07% |
| XLB240517P00087000 | 2024-05-15 1:00PM EDT | 87.00 | 0.20 | 0.00 | 0.20 | +0.12 | +150.00% | 4 | 4,399 | 48.24% |
| XLB240517P00088000 | 2024-05-15 11:47AM EDT | 88.00 | 0.40 | 0.00 | 0.20 | +0.29 | +263.64% | 1 | 356 | 40.72% |
| XLB240517P00089000 | 2024-05-15 9:38AM EDT | 89.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 1,665 | 26.95% |
| XLB240517P00090000 | 2024-05-14 1:50PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 824 | 19.63% |
| XLB240517P00091000 | 2024-05-14 10:01AM EDT | 91.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 576 | 13.87% |
| XLB240517P00092000 | 2024-05-13 1:04PM EDT | 92.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 3 | 165 | 11.48% |
| XLB240517P00093000 | 2024-05-13 9:49AM EDT | 93.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 9 | 88 | 12.21% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 2.00 | 2.15 | 0.00 | - | 2 | 0 | 14.45% |
| XLB240517P00095000 | 2024-05-14 10:44AM EDT | 95.00 | 3.22 | 3.00 | 3.20 | 0.00 | - | 1 | 28 | 25.39% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 4.00 | 4.20 | 0.00 | - | 97 | 21 | 31.25% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 5.00 | 5.20 | 0.00 | - | 34 | 0 | 36.91% |
© 2024 Yahoo. All rights reserved.