NYSEArca - Delayed Quote • USD
Materials Select Sector SPDR Fund (XLB)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240426C00080000 | 3/13/2024 2:23 PM | 80 | 11.28 | 9.50 | 13.00 | 0.00 | 0.00% | - | 1 | 291.60% |
| XLB240426C00084000 | 4/17/2024 2:13 PM | 84 | 5.80 | 3.10 | 8.00 | 0.00 | 0.00% | - | 0 | 63.28% |
| XLB240426C00084500 | 4/18/2024 7:03 PM | 84.5 | 4.59 | 2.60 | 7.50 | 0.00 | 0.00% | - | 1 | 58.59% |
| XLB240426C00086000 | 4/24/2024 7:53 PM | 86 | 2.40 | 1.10 | 6.00 | 0.00 | 0.00% | 1 | 10 | 218.16% |
| XLB240426C00087000 | 4/23/2024 4:17 PM | 87 | 1.65 | 0.10 | 5.00 | 0.00 | 0.00% | 3 | 24 | 195.51% |
| XLB240426C00087500 | 4/24/2024 5:22 PM | 87.5 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 60.06% |
| XLB240426C00088000 | 4/26/2024 4:40 PM | 88 | 1.46 | 0.05 | 4.80 | 0.23 | 18.70% | 8 | 21 | 83.50% |
| XLB240426C00088500 | 4/26/2024 2:39 PM | 88.5 | 1.08 | 0.00 | 4.80 | 0.33 | 44.00% | 7 | 13 | 99.32% |
| XLB240426C00089000 | 4/26/2024 4:52 PM | 89 | 0.53 | 0.00 | 4.80 | 0.05 | 10.42% | 28 | 86 | 114.26% |
| XLB240426C00089500 | 4/26/2024 4:17 PM | 89.5 | 0.13 | 0.00 | 4.80 | -0.07 | -35.00% | 15 | 36 | 127.93% |
| XLB240426C00090000 | 4/26/2024 5:08 PM | 90 | 0.05 | 0.05 | 0.05 | 0.02 | 66.67% | 30 | 68 | 11.13% |
| XLB240426C00090500 | 4/26/2024 1:56 PM | 90.5 | 0.06 | 0.00 | 3.90 | 0.00 | 0.00% | 11 | 32 | 128.13% |
| XLB240426C00091000 | 4/26/2024 1:56 PM | 91 | 0.03 | 0.00 | 2.85 | -0.02 | -40.00% | 11 | 32 | 110.45% |
| XLB240426C00091500 | 4/24/2024 7:45 PM | 91.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 13 | 29.69% |
| XLB240426C00092000 | 4/23/2024 6:32 PM | 92 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 460 | 35.16% |
| XLB240426C00092500 | 4/23/2024 1:51 PM | 92.5 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 10 | 98.63% |
| XLB240426C00093000 | 4/26/2024 7:57 PM | 93 | 0.10 | 0.00 | 1.50 | -0.22 | -68.75% | 5 | 22 | 106.74% |
| XLB240426C00093500 | 4/22/2024 2:48 PM | 93.5 | 0.34 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 11 | 114.55% |
| XLB240426C00094000 | 4/26/2024 7:57 PM | 94 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 7 | 36 | 55.47% |
| XLB240426C00094500 | 4/26/2024 7:57 PM | 94.5 | 0.05 | 0.00 | 1.50 | -0.09 | -64.29% | 7 | 18 | 129.49% |
| XLB240426C00095000 | 4/25/2024 7:29 PM | 95 | 0.37 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 33 | 136.62% |
| XLB240426C00096000 | 4/24/2024 2:00 PM | 96 | 0.49 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 166 | 150.39% |
| XLB240426C00096500 | 4/12/2024 2:15 PM | 96.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 157.23% |
| XLB240426C00097500 | 4/24/2024 2:00 PM | 97.5 | 0.26 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 170.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240426P00084000 | 3/13/2024 2:35 PM | 84 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 113.67% |
| XLB240426P00085000 | 4/24/2024 2:00 PM | 85 | 0.01 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 400 | 146.88% |
| XLB240426P00086000 | 4/26/2024 3:40 PM | 86 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 55.86% |
| XLB240426P00086500 | 4/25/2024 7:29 PM | 86.5 | 0.02 | 0.00 | 1.50 | 0.00 | 0.00% | 9 | 9 | 102.73% |
| XLB240426P00087000 | 4/26/2024 2:55 PM | 87 | 0.06 | 0.00 | 0.55 | 0.01 | 20.00% | 1 | 57 | 60.16% |
| XLB240426P00087500 | 4/25/2024 7:10 PM | 87.5 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 32 | 68.16% |
| XLB240426P00088000 | 4/26/2024 3:40 PM | 88 | 0.05 | 0.00 | 1.00 | -0.09 | -64.29% | 12 | 417 | 59.18% |
| XLB240426P00088500 | 4/26/2024 1:56 PM | 88.5 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 11 | 27 | 18.56% |
| XLB240426P00089000 | 4/25/2024 7:29 PM | 89 | 0.31 | 0.00 | 2.90 | 0.00 | 0.00% | 19 | 35 | 91.11% |
| XLB240426P00089500 | 4/24/2024 2:29 PM | 89.5 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 18 | 129.00% |
| XLB240426P00090000 | 4/26/2024 7:57 PM | 90 | 0.44 | 0.00 | 4.80 | -0.52 | -54.17% | 7 | 32 | 114.84% |
| XLB240426P00090500 | 4/26/2024 7:57 PM | 90.5 | 1.01 | 0.00 | 4.80 | -1.76 | -63.54% | 10 | 45 | 99.41% |
| XLB240426P00091000 | 4/25/2024 4:19 PM | 91 | 2.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 35 | 82.23% |
| XLB240426P00091500 | 4/25/2024 1:45 PM | 91.5 | 3.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 60.74% |
| XLB240426P00092000 | 4/26/2024 7:32 PM | 92 | 2.30 | 0.10 | 5.00 | -1.80 | -43.90% | 3 | 3 | 191.41% |
| XLB240426P00092500 | 4/26/2024 7:28 PM | 92.5 | 2.75 | 0.50 | 5.20 | -1.75 | -38.89% | 1 | 1 | 184.77% |
| XLB240426P00093000 | 4/26/2024 7:57 PM | 93 | 2.50 | 1.00 | 5.90 | -2.40 | -48.98% | 4 | 4 | 205.66% |
| XLB240426P00093500 | 4/24/2024 7:00 PM | 93.5 | 5.50 | 1.50 | 6.40 | 0.00 | 0.00% | 1 | 0 | 215.04% |
| XLB240426P00094000 | 4/12/2024 2:00 PM | 94 | 3.13 | 2.00 | 6.90 | 0.00 | 0.00% | 8 | 0 | 224.22% |
| XLB240426P00096000 | 4/12/2024 3:33 PM | 96 | 5.27 | 4.00 | 8.90 | 0.00 | 0.00% | 1 | 0 | 258.79% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%