NYSEArca - Delayed Quote • USD
Materials Select Sector SPDR Fund (XLB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 4/4/2024 6:07 PM | 73 | 20.50 | 14.50 | 19.00 | 0.00 | 0.00% | 14 | 14 | 55.37% |
| XLB240517C00075000 | 4/23/2024 2:29 PM | 75 | 13.71 | 12.50 | 17.00 | 0.00 | 0.00% | 20 | 20 | 102.59% |
| XLB240517C00079000 | 4/9/2024 6:31 PM | 79 | 14.15 | 8.50 | 13.00 | 0.00 | 0.00% | 3 | 0 | 83.86% |
| XLB240517C00080000 | 3/27/2024 4:35 PM | 80 | 12.60 | 7.40 | 12.00 | 0.00 | 0.00% | 10 | 10 | 79.15% |
| XLB240517C00082000 | 4/19/2024 4:38 PM | 82 | 7.30 | 5.50 | 10.10 | 0.00 | 0.00% | 2 | 0 | 71.19% |
| XLB240517C00083000 | 4/19/2024 2:45 PM | 83 | 7.09 | 4.50 | 9.20 | 0.00 | 0.00% | 1 | 1 | 67.80% |
| XLB240517C00084000 | 4/26/2024 2:00 PM | 84 | 6.11 | 3.50 | 8.10 | -1.23 | -16.76% | 1 | 1 | 61.47% |
| XLB240517C00085000 | 4/25/2024 1:54 PM | 85 | 3.50 | 2.50 | 7.10 | 0.00 | 0.00% | 2 | 48 | 56.47% |
| XLB240517C00086000 | 4/26/2024 6:23 PM | 86 | 4.31 | 1.75 | 6.50 | 0.98 | 29.43% | 6 | 31 | 56.67% |
| XLB240517C00087000 | 4/25/2024 1:47 PM | 87 | 2.20 | 1.10 | 5.50 | 0.00 | 0.00% | 2 | 12 | 51.29% |
| XLB240517C00088000 | 4/26/2024 7:47 PM | 88 | 2.50 | 0.15 | 5.00 | 0.45 | 21.95% | 11 | 74 | 51.98% |
| XLB240517C00089000 | 4/26/2024 7:52 PM | 89 | 1.80 | 1.65 | 2.10 | 0.30 | 20.00% | 41 | 1,347 | 22.51% |
| XLB240517C00090000 | 4/26/2024 7:58 PM | 90 | 1.26 | 1.15 | 1.45 | 0.41 | 48.24% | 162 | 174 | 20.56% |
| XLB240517C00091000 | 4/26/2024 7:03 PM | 91 | 0.85 | 0.45 | 0.95 | 0.20 | 30.77% | 107 | 505 | 19.24% |
| XLB240517C00092000 | 4/26/2024 6:36 PM | 92 | 0.50 | 0.00 | 0.60 | 0.17 | 51.52% | 94 | 1,123 | 18.53% |
| XLB240517C00093000 | 4/26/2024 7:32 PM | 93 | 0.29 | 0.00 | 0.40 | 0.04 | 16.00% | 68 | 257 | 18.80% |
| XLB240517C00094000 | 4/26/2024 2:34 PM | 94 | 0.20 | 0.00 | 0.55 | 0.10 | 100.00% | 19 | 161 | 24.66% |
| XLB240517C00095000 | 4/26/2024 5:37 PM | 95 | 0.13 | 0.00 | 0.70 | -0.13 | -50.00% | 6 | 203 | 30.49% |
| XLB240517C00096000 | 4/26/2024 5:47 PM | 96 | 0.05 | 0.00 | 1.05 | -0.20 | -80.00% | 34 | 572 | 39.53% |
| XLB240517C00097000 | 4/26/2024 1:40 PM | 97 | 0.12 | 0.00 | 1.00 | -0.01 | -7.69% | 2 | 78 | 41.94% |
| XLB240517C00098000 | 4/26/2024 5:41 PM | 98 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 67 | 23.73% |
| XLB240517C00099000 | 4/12/2024 5:09 PM | 99 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 14 | 56.40% |
| XLB240517C00100000 | 4/12/2024 5:09 PM | 100 | 0.08 | 0.00 | 1.50 | 0.00 | 0.00% | 25 | 26 | 59.50% |
| XLB240517C00101000 | 4/4/2024 2:14 PM | 101 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 62.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 4/19/2024 2:12 PM | 76 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3,750 | 3,750 | 42.48% |
| XLB240517P00079000 | 4/24/2024 7:51 PM | 79 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 12 | 52.05% |
| XLB240517P00080000 | 4/22/2024 1:52 PM | 80 | 0.15 | 0.00 | 1.50 | 0.15 | - | - | 10 | 62.89% |
| XLB240517P00081000 | 4/16/2024 1:50 PM | 81 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 30.47% |
| XLB240517P00082000 | 4/26/2024 2:32 PM | 82 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 1 | 7 | 23.63% |
| XLB240517P00083000 | 4/26/2024 4:45 PM | 83 | 0.13 | 0.00 | 1.75 | -0.17 | -56.67% | 1 | 15 | 54.00% |
| XLB240517P00084000 | 4/26/2024 6:45 PM | 84 | 0.16 | 0.05 | 4.80 | -0.24 | -60.00% | 4 | 82 | 59.28% |
| XLB240517P00085000 | 4/26/2024 6:45 PM | 85 | 0.19 | 0.00 | 1.05 | -0.06 | -24.00% | 38 | 1,307 | 34.47% |
| XLB240517P00086000 | 4/26/2024 5:47 PM | 86 | 0.30 | 0.00 | 2.50 | -0.15 | -33.33% | 71 | 572 | 50.32% |
| XLB240517P00087000 | 4/26/2024 6:43 PM | 87 | 0.50 | 0.35 | 1.10 | -0.25 | -33.33% | 1,030 | 6,086 | 26.49% |
| XLB240517P00088000 | 4/26/2024 7:32 PM | 88 | 0.60 | 0.15 | 1.50 | -0.32 | -34.78% | 118 | 344 | 26.95% |
| XLB240517P00089000 | 4/26/2024 8:01 PM | 89 | 1.00 | 0.85 | 1.30 | -0.33 | -24.81% | 95 | 1,602 | 19.04% |
| XLB240517P00090000 | 4/26/2024 7:59 PM | 90 | 1.48 | 1.20 | 1.90 | -0.77 | -34.22% | 4 | 869 | 20.19% |
| XLB240517P00091000 | 4/26/2024 7:43 PM | 91 | 1.95 | 1.65 | 2.50 | -1.25 | -39.06% | 4 | 578 | 20.17% |
| XLB240517P00092000 | 4/19/2024 7:59 PM | 92 | 3.56 | 1.20 | 4.60 | 0.00 | 0.00% | 7 | 177 | 38.87% |
| XLB240517P00093000 | 4/23/2024 7:16 PM | 93 | 4.73 | 1.05 | 5.90 | 0.00 | 0.00% | 11 | 174 | 47.19% |
| XLB240517P00094000 | 4/18/2024 1:53 PM | 94 | 4.89 | 2.00 | 6.90 | 0.00 | 0.00% | 2 | 464 | 51.44% |
| XLB240517P00095000 | 4/24/2024 6:26 PM | 95 | 7.10 | 3.00 | 7.90 | 0.00 | 0.00% | 86 | 36 | 55.49% |
| XLB240517P00096000 | 4/24/2024 6:26 PM | 96 | 7.90 | 4.00 | 8.90 | 0.00 | 0.00% | 97 | 21 | 59.38% |
| XLB240517P00097000 | 4/17/2024 5:44 PM | 97 | 7.90 | 5.00 | 9.90 | 0.00 | 0.00% | 34 | 10 | 63.11% |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%