Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,152.77 +12.71 (+0.02%) CMC Crypto 200
1,435.19 +11.09 (+0.78%)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240426C00080000 | 2024-03-13 10:23AM EDT | 80.00 | 11.28 | 9.50 | 13.00 | 0.00 | - | - | 1 | 206.10% |
| XLB240426C00084000 | 2024-04-17 10:13AM EDT | 84.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLB240426C00084500 | 2024-04-18 3:03PM EDT | 84.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLB240426C00086000 | 2024-04-23 3:55PM EDT | 86.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLB240426C00087000 | 2024-04-23 12:17PM EDT | 87.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| XLB240426C00087500 | 2024-04-23 3:58PM EDT | 87.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLB240426C00088000 | 2024-04-22 3:57PM EDT | 88.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| XLB240426C00088500 | 2024-04-23 1:07PM EDT | 88.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.78% |
| XLB240426C00089000 | 2024-04-23 1:04PM EDT | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 69 | 3.13% |
| XLB240426C00089500 | 2024-04-23 1:04PM EDT | 89.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 3.13% |
| XLB240426C00090000 | 2024-04-23 3:39PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 6.25% |
| XLB240426C00090500 | 2024-04-23 3:46PM EDT | 90.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 41 | 6.25% |
| XLB240426C00091000 | 2024-04-23 3:04PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| XLB240426C00091500 | 2024-04-19 12:42PM EDT | 91.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| XLB240426C00092000 | 2024-04-23 2:32PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 460 | 12.50% |
| XLB240426C00092500 | 2024-04-23 9:51AM EDT | 92.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| XLB240426C00093000 | 2024-04-23 10:00AM EDT | 93.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| XLB240426C00093500 | 2024-04-22 10:48AM EDT | 93.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| XLB240426C00094000 | 2024-04-19 3:14PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| XLB240426C00094500 | 2024-04-23 10:00AM EDT | 94.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| XLB240426C00095000 | 2024-04-19 1:27PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| XLB240426C00096000 | 2024-04-22 9:45AM EDT | 96.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 25.00% |
| XLB240426C00096500 | 2024-04-12 10:15AM EDT | 96.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XLB240426C00097500 | 2024-04-22 9:45AM EDT | 97.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240426P00084000 | 2024-03-13 10:35AM EDT | 84.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.76% |
| XLB240426P00085000 | 2024-04-16 2:30PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 400 | 400 | 12.50% |
| XLB240426P00086000 | 2024-04-22 2:21PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| XLB240426P00086500 | 2024-04-23 12:06PM EDT | 86.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 6.25% |
| XLB240426P00087000 | 2024-04-23 12:13PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 98 | 117 | 6.25% |
| XLB240426P00087500 | 2024-04-23 3:24PM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 3.13% |
| XLB240426P00088000 | 2024-04-23 3:30PM EDT | 88.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 417 | 1.56% |
| XLB240426P00088500 | 2024-04-23 3:59PM EDT | 88.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| XLB240426P00089000 | 2024-04-23 12:23PM EDT | 89.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| XLB240426P00089500 | 2024-04-23 3:30PM EDT | 89.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| XLB240426P00090000 | 2024-04-23 3:30PM EDT | 90.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 34 | 63 | 0.00% |
| XLB240426P00090500 | 2024-04-23 3:30PM EDT | 90.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 27 | 52 | 0.00% |
| XLB240426P00091000 | 2024-04-23 9:49AM EDT | 91.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| XLB240426P00091500 | 2024-04-23 10:49AM EDT | 91.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLB240426P00092000 | 2024-04-12 10:00AM EDT | 92.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| XLB240426P00092500 | 2024-04-23 10:30AM EDT | 92.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLB240426P00093000 | 2024-04-19 1:16PM EDT | 93.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLB240426P00093500 | 2024-04-23 11:05AM EDT | 93.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240426P00094000 | 2024-04-12 10:00AM EDT | 94.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLB240426P00096000 | 2024-04-12 11:33AM EDT | 96.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.