Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,142.19 -1.94 (-0.02%) Bitcoin USD
57,773.50 -3,476.61 (-5.68%) CMC Crypto 200
1,247.77 -91.30 (-6.82%)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 54.93% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240517C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| XLB240517C00086000 | 2024-04-29 3:38PM EDT | 86.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| XLB240517C00087000 | 2024-04-30 10:13AM EDT | 87.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XLB240517C00088000 | 2024-04-30 9:44AM EDT | 88.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| XLB240517C00089000 | 2024-04-30 3:59PM EDT | 89.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 15 | 1,361 | 0.78% |
| XLB240517C00090000 | 2024-04-30 11:16AM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 263 | 1.56% |
| XLB240517C00091000 | 2024-04-30 3:33PM EDT | 91.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 531 | 1,065 | 3.13% |
| XLB240517C00092000 | 2024-04-30 2:12PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 1,097 | 3.13% |
| XLB240517C00093000 | 2024-04-30 11:16AM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 106 | 324 | 6.25% |
| XLB240517C00094000 | 2024-04-29 3:39PM EDT | 94.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 144 | 6.25% |
| XLB240517C00095000 | 2024-04-30 1:53PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 6.25% |
| XLB240517C00096000 | 2024-04-30 1:19PM EDT | 96.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 560 | 6.25% |
| XLB240517C00097000 | 2024-04-30 1:19PM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| XLB240517C00098000 | 2024-04-26 1:41PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 12.50% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 12.50% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 2024-04-19 10:12AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,750 | 3,750 | 12.50% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLB240517P00082000 | 2024-04-30 1:53PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| XLB240517P00083000 | 2024-04-26 12:45PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| XLB240517P00084000 | 2024-04-30 11:19AM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 6.25% |
| XLB240517P00085000 | 2024-04-30 1:53PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 1,303 | 6.25% |
| XLB240517P00086000 | 2024-04-30 11:16AM EDT | 86.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 584 | 3.13% |
| XLB240517P00087000 | 2024-04-30 12:54PM EDT | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 6,351 | 3.13% |
| XLB240517P00088000 | 2024-04-30 3:59PM EDT | 88.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 99 | 465 | 0.78% |
| XLB240517P00089000 | 2024-04-30 3:59PM EDT | 89.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 32 | 1,631 | 0.00% |
| XLB240517P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 13 | 867 | 0.00% |
| XLB240517P00091000 | 2024-04-30 9:30AM EDT | 91.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 577 | 0.00% |
| XLB240517P00092000 | 2024-04-30 9:30AM EDT | 92.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 0.00% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 11 | 174 | 0.00% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 0.00% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 86 | 36 | 0.00% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 97 | 21 | 0.00% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.