NYSEArca - Delayed Quote • USD
Materials Select Sector SPDR Fund (XLB)
At close: April 23 at 4:00 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 | 206.10% |
| XLB240426C00084000 | 4/17/2024 2:13 PM | 84 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| XLB240426C00084500 | 4/18/2024 7:03 PM | 84.5 | 4.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| XLB240426C00086000 | 4/23/2024 7:55 PM | 86 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLB240426C00087000 | 4/23/2024 4:17 PM | 87 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| XLB240426C00087500 | 4/23/2024 7:58 PM | 87.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLB240426C00088000 | 4/22/2024 7:57 PM | 88 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| XLB240426C00088500 | 4/23/2024 5:07 PM | 88.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.78% |
| XLB240426C00089000 | 4/23/2024 5:04 PM | 89 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| XLB240426C00089500 | 4/23/2024 5:04 PM | 89.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 3.13% |
| XLB240426C00090000 | 4/23/2024 7:39 PM | 90 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| XLB240426C00090500 | 4/23/2024 7:46 PM | 90.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 6.25% |
| XLB240426C00091000 | 4/23/2024 7:04 PM | 91 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| XLB240426C00091500 | 4/19/2024 4:42 PM | 91.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| XLB240426C00092000 | 4/23/2024 6:32 PM | 92 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| XLB240426C00092500 | 4/23/2024 1:51 PM | 92.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| XLB240426C00093000 | 4/23/2024 2:00 PM | 93 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| XLB240426C00093500 | 4/22/2024 2:48 PM | 93.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| XLB240426C00094000 | 4/19/2024 7:14 PM | 94 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| XLB240426C00094500 | 4/23/2024 2:00 PM | 94.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| XLB240426C00095000 | 4/19/2024 5:27 PM | 95 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| XLB240426C00096000 | 4/22/2024 1:45 PM | 96 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| XLB240426C00096500 | 4/12/2024 2:15 PM | 96.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| XLB240426C00097500 | 4/22/2024 1:45 PM | 97.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| 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 | 55.76% |
| XLB240426P00085000 | 4/16/2024 6:30 PM | 85 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 0 | 12.50% |
| XLB240426P00086000 | 4/22/2024 6:21 PM | 86 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| XLB240426P00086500 | 4/23/2024 4:06 PM | 86.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| XLB240426P00087000 | 4/23/2024 4:13 PM | 87 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 6.25% |
| XLB240426P00087500 | 4/23/2024 7:24 PM | 87.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 3.13% |
| XLB240426P00088000 | 4/23/2024 7:30 PM | 88 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 1.56% |
| XLB240426P00088500 | 4/23/2024 7:59 PM | 88.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| XLB240426P00089000 | 4/23/2024 4:23 PM | 89 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| XLB240426P00089500 | 4/23/2024 7:30 PM | 89.5 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| XLB240426P00090000 | 4/23/2024 7:30 PM | 90 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| XLB240426P00090500 | 4/23/2024 7:30 PM | 90.5 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| XLB240426P00091000 | 4/23/2024 1:49 PM | 91 | 2.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| XLB240426P00091500 | 4/23/2024 2:49 PM | 91.5 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLB240426P00092000 | 4/12/2024 2:00 PM | 92 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| XLB240426P00092500 | 4/23/2024 2:30 PM | 92.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| XLB240426P00093000 | 4/19/2024 5:16 PM | 93 | 4.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLB240426P00093500 | 4/23/2024 3:05 PM | 93.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLB240426P00094000 | 4/12/2024 2:00 PM | 94 | 3.13 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| XLB240426P00096000 | 4/12/2024 3:33 PM | 96 | 5.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%