Singapore markets open in 3 hours 39 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,681.11 -313.66 (-0.49%) CMC Crypto 200
1,312.63 +35.65 (+2.76%)
Materials Select Sector SPDR Fund (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 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 14.40 | 19.10 | 0.00 | - | 14 | 14 | 66.41% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 12.40 | 16.90 | 0.00 | - | 20 | 20 | 52.54% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 8.50 | 13.10 | 0.00 | - | 3 | 0 | 103.17% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 95.56% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 5.60 | 10.10 | 0.00 | - | 2 | 0 | 85.94% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 4.60 | 9.10 | 0.00 | - | 1 | 1 | 80.10% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 3.60 | 8.10 | 0.00 | - | 1 | 1 | 74.17% |
| XLB240517C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 4.25 | 2.60 | 6.50 | 0.00 | - | 2 | 48 | 58.11% |
| XLB240517C00086000 | 2024-05-03 1:27PM EDT | 86.00 | 3.70 | 2.00 | 6.20 | +0.31 | +9.14% | 2 | 36 | 63.62% |
| XLB240517C00087000 | 2024-05-02 3:12PM EDT | 87.00 | 2.52 | 0.80 | 5.20 | 0.00 | - | 4 | 10 | 57.23% |
| XLB240517C00088000 | 2024-05-03 2:16PM EDT | 88.00 | 2.05 | 0.20 | 4.50 | +0.30 | +17.14% | 6 | 73 | 55.15% |
| XLB240517C00089000 | 2024-05-03 3:27PM EDT | 89.00 | 1.35 | 1.15 | 1.80 | +0.34 | +33.66% | 14 | 1,362 | 22.61% |
| XLB240517C00090000 | 2024-05-03 3:55PM EDT | 90.00 | 0.80 | 0.60 | 1.15 | +0.15 | +23.08% | 25 | 697 | 20.31% |
| XLB240517C00091000 | 2024-05-03 2:52PM EDT | 91.00 | 0.45 | 0.20 | 0.70 | +0.20 | +80.00% | 19 | 1,068 | 19.21% |
| XLB240517C00092000 | 2024-05-03 1:49PM EDT | 92.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 99 | 1,090 | 14.26% |
| XLB240517C00093000 | 2024-05-03 2:16PM EDT | 93.00 | 0.07 | 0.05 | 0.40 | -0.02 | -22.22% | 10 | 283 | 22.66% |
| XLB240517C00094000 | 2024-05-03 9:46AM EDT | 94.00 | 0.09 | 0.00 | 0.20 | +0.07 | +350.00% | 8 | 123 | 21.24% |
| XLB240517C00095000 | 2024-05-03 3:04PM EDT | 95.00 | 0.04 | 0.00 | 0.70 | -0.06 | -60.00% | 1 | 189 | 36.82% |
| XLB240517C00096000 | 2024-05-03 9:41AM EDT | 96.00 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 1 | 560 | 27.54% |
| XLB240517C00097000 | 2024-05-02 1:18PM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 75 | 22.85% |
| XLB240517C00098000 | 2024-05-02 3:10PM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 58 | 33.40% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 1.95 | 0.00 | - | 7 | 14 | 57.47% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 1.95 | 0.00 | - | 25 | 26 | 60.99% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 64.36% |
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 | 0.10 | 0.00 | - | 3,750 | 3,750 | 47.66% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 38.09% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 10 | 66.60% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 61.82% |
| XLB240517P00082000 | 2024-05-03 11:46AM EDT | 82.00 | 0.05 | 0.00 | 2.15 | -0.09 | -64.29% | 1 | 9 | 57.01% |
| XLB240517P00083000 | 2024-05-03 9:41AM EDT | 83.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 1 | 15 | 39.01% |
| XLB240517P00084000 | 2024-05-03 3:52PM EDT | 84.00 | 0.08 | 0.00 | 1.95 | -0.03 | -27.27% | 11 | 82 | 63.45% |
| XLB240517P00085000 | 2024-05-03 12:14PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | -0.06 | -54.55% | 5 | 1,292 | 28.08% |
| XLB240517P00086000 | 2024-05-03 12:28PM EDT | 86.00 | 0.15 | 0.00 | 2.20 | -0.05 | -25.00% | 26 | 533 | 56.03% |
| XLB240517P00087000 | 2024-05-03 2:29PM EDT | 87.00 | 0.20 | 0.00 | 1.95 | -0.30 | -60.00% | 43 | 4,319 | 45.90% |
| XLB240517P00088000 | 2024-05-03 2:35PM EDT | 88.00 | 0.30 | 0.10 | 0.60 | -0.45 | -60.00% | 29 | 334 | 18.16% |
| XLB240517P00089000 | 2024-05-03 11:42AM EDT | 89.00 | 0.68 | 0.40 | 0.80 | -0.62 | -47.69% | 17 | 1,880 | 15.53% |
| XLB240517P00090000 | 2024-05-02 2:50PM EDT | 90.00 | 1.57 | 0.70 | 1.30 | 0.00 | - | 1 | 867 | 15.53% |
| XLB240517P00091000 | 2024-05-03 9:59AM EDT | 91.00 | 1.60 | 0.30 | 3.90 | +0.10 | +6.67% | 1 | 574 | 45.78% |
| XLB240517P00092000 | 2024-04-30 9:30AM EDT | 92.00 | 2.50 | 1.20 | 4.00 | 0.00 | - | 3 | 174 | 37.74% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 1.15 | 5.40 | 0.00 | - | 11 | 79 | 49.32% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 2.15 | 6.60 | 0.00 | - | 2 | 0 | 57.52% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 3.10 | 7.70 | 0.00 | - | 86 | 36 | 63.97% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 4.00 | 8.60 | 0.00 | - | 97 | 21 | 66.94% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 5.00 | 9.60 | 0.00 | - | 34 | 0 | 71.34% |
© 2024 Yahoo. All rights reserved.