XLB - Materials Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLB180727C000550002018-07-19 1:17PM EDT55.003.491.084.000.00-1272.75%
XLB180727C000560002018-07-12 3:16PM EDT56.002.801.573.100.00-101064.36%
XLB180727C000580002018-07-10 12:58PM EDT58.001.640.570.700.00-503820.02%
XLB180727C000585002018-07-20 3:58PM EDT58.500.350.320.39-0.13-27.08%176317.87%
XLB180727C000590002018-07-20 3:50PM EDT59.000.160.130.19-0.44-73.33%5311916.80%
XLB180727C000595002018-07-20 3:20PM EDT59.500.090.040.11-0.18-66.67%2139618.07%
XLB180727C000600002018-07-20 2:39PM EDT60.000.040.010.10-0.12-75.00%24722.07%
XLB180727C000605002018-06-13 1:49PM EDT60.501.060.000.030.00-4419.53%
XLB180727C000610002018-07-11 11:18AM EDT61.000.060.010.100.00-2130.27%
XLB180727C000615002018-07-16 12:31PM EDT61.500.010.000.100.00-11634.18%
XLB180727C000620002018-07-13 9:57AM EDT62.000.020.000.100.00-2637.89%
XLB180727C000625002018-07-06 11:15AM EDT62.500.020.000.110.00-445442.58%
XLB180727C000630002018-07-13 3:40PM EDT63.000.010.000.070.00-3641.80%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLB180727P000545002018-06-25 3:39PM EDT54.500.380.000.040.00-2233.59%
XLB180727P000550002018-07-17 1:57PM EDT55.000.050.000.040.00-2329.88%
XLB180727P000560002018-07-17 11:06AM EDT56.000.070.030.100.00-62027.93%
XLB180727P000565002018-07-20 2:13PM EDT56.500.060.060.10-0.03-33.33%102123.44%
XLB180727P000570002018-07-19 9:49AM EDT57.000.170.090.140.00-102021.00%
XLB180727P000575002018-07-16 1:26PM EDT57.500.360.160.230.00-1343619.83%
XLB180727P000580002018-07-20 11:33AM EDT58.000.280.280.36+0.04+16.67%558618.07%
XLB180727P000585002018-07-20 3:58PM EDT58.500.550.450.61+0.20+57.14%55018.26%
XLB180727P000590002018-07-17 11:01AM EDT59.000.790.710.980.00-62020.22%
XLB180727P000595002018-07-19 11:39AM EDT59.501.191.111.380.00-22821.39%
XLB180727P000600002018-07-10 10:08AM EDT60.000.960.882.950.00-2271.68%
XLB180727P000605002018-06-08 4:02PM EDT60.501.121.544.550.00-2062.01%
XLB180727P000620002018-07-13 11:38AM EDT62.003.253.553.850.00-1141.41%