XLB - Materials Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLB200221C000500002020-01-30 2:46PM EST50.008.450.000.000.00-100.00%
XLB200221C000520002020-02-05 11:38AM EST52.008.490.000.000.00-100.00%
XLB200221C000530002020-02-10 12:01AM EST53.008.050.000.000.00--00.00%
XLB200221C000540002020-01-07 3:35PM EST54.004.555.157.050.00-11152.73%
XLB200221C000550002020-01-30 3:03PM EST55.005.750.000.000.00-600.00%
XLB200221C000555002020-02-03 12:06AM EST55.502.590.000.000.00--00.00%
XLB200221C000560002020-01-21 11:49AM EST56.004.750.000.000.00-500.00%
XLB200221C000565002020-02-04 3:44PM EST56.504.250.000.000.00-100.00%
XLB200221C000570002020-02-11 3:49PM EST57.003.550.000.000.00-200.00%
XLB200221C000575002020-02-10 12:01AM EST57.502.470.000.000.00--00.00%
XLB200221C000580002020-02-19 2:41PM EST58.002.610.000.000.00-6900.00%
XLB200221C000585002020-02-19 11:47AM EST58.502.090.000.000.00-100.00%
XLB200221C000590002020-02-18 10:05AM EST59.001.400.000.000.00-800.00%
XLB200221C000595002020-02-19 10:56AM EST59.501.200.000.000.00-2500.00%
XLB200221C000600002020-02-19 3:47PM EST60.000.620.000.000.00-1300.00%
XLB200221C000605002020-02-19 3:15PM EST60.500.300.000.000.00-1600.00%
XLB200221C000610002020-02-19 3:23PM EST61.000.090.000.000.00-1003.13%
XLB200221C000615002020-02-19 10:19AM EST61.500.030.030.000.00-706.25%
XLB200221C000620002020-02-18 10:44AM EST62.000.020.000.000.00-2012.50%
XLB200221C000630002020-02-12 12:08PM EST63.000.010.000.000.00-17012.50%
XLB200221C000640002020-02-13 2:53PM EST64.000.010.000.000.00-3025.00%
XLB200221C000650002020-02-05 9:31AM EST65.000.020.000.000.00-1025.00%
XLB200221C000660002020-02-06 2:47PM EST66.000.020.000.000.00-2025.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLB200221P000470002019-12-23 11:28AM EST47.000.030.000.460.00--10221.09%
XLB200221P000480002019-12-23 11:28AM EST48.000.030.000.450.00--10205.08%
XLB200221P000500002020-01-21 10:54AM EST50.000.020.000.000.00--050.00%
XLB200221P000520002020-01-23 10:04AM EST52.000.050.000.000.00--050.00%
XLB200221P000530002020-01-21 9:51AM EST53.000.020.000.000.00--050.00%
XLB200221P000540002020-02-05 2:58PM EST54.000.030.000.000.00-1050.00%
XLB200221P000550002020-02-07 10:07AM EST55.000.070.000.000.00-2025.00%
XLB200221P000555002020-02-18 12:44PM EST55.500.020.000.000.00-3025.00%
XLB200221P000560002020-02-11 2:08PM EST56.000.050.000.000.00-1025.00%
XLB200221P000565002020-02-06 12:18PM EST56.500.060.000.000.00-1,005025.00%
XLB200221P000570002020-02-19 12:48PM EST57.000.010.010.000.00-4025.00%
XLB200221P000575002020-02-10 11:30AM EST57.500.100.000.000.00-1025.00%
XLB200221P000580002020-02-18 11:14AM EST58.000.040.000.000.00-2012.50%
XLB200221P000585002020-02-18 1:10PM EST58.500.040.000.000.00-4012.50%
XLB200221P000590002020-02-19 3:19PM EST59.000.030.020.000.00-19012.50%
XLB200221P000595002020-02-19 10:52AM EST59.500.050.050.000.00-3206.25%
XLB200221P000600002020-02-19 12:00PM EST60.000.110.000.000.00-403.13%
XLB200221P000605002020-02-19 12:37PM EST60.500.240.000.000.00-1600.20%
XLB200221P000610002020-02-19 3:23PM EST61.000.520.000.000.00-400.00%
XLB200221P000615002020-02-18 10:10AM EST61.501.340.000.000.00-200.00%
XLB200221P000620002020-02-03 9:58AM EST62.001.790.000.000.00-400.00%
XLB200221P000625002020-02-06 9:34AM EST62.502.200.000.000.00-200.00%
XLB200221P000630002020-02-13 10:03AM EST63.002.600.000.000.00--00.00%
XLB200221P000635002020-02-13 9:58AM EST63.502.850.000.000.00--00.00%
XLB200221P000660002020-01-07 3:35PM EST66.006.335.006.950.00--1120.51%