XLB options chain $52.96
← Back to XLB stock page
In-the-money contracts are shaded relative to the current underlying price ($52.96).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLB260904C00030000 |
$30.00 |
$21.99 |
-0.76 (-3.3%) |
$21.95 |
$24.54 |
2 |
| XLB260904C00035000 |
$35.00 |
$17.37 |
-1.78 (-9.3%) |
$16.94 |
$20.25 |
4 |
| XLB260904C00040000 |
$40.00 |
$12.82 |
+0.57 (+4.7%) |
$11.79 |
$15.21 |
22 |
| XLB260904C00041000 |
$41.00 |
$11.92 |
+0.60 (+5.3%) |
$10.84 |
$13.89 |
22 |
| XLB260904C00042000 |
$42.00 |
$11.11 |
+0.18 (+1.6%) |
$10.60 |
$11.74 |
6 |
| XLB260904C00043000 |
$43.00 |
$10.07 |
+0.07 (+0.7%) |
$9.74 |
$10.27 |
4 |
| XLB260904C00044000 |
$44.00 |
$8.53 |
+0.18 (+2.2%) |
$7.77 |
$9.26 |
5 |
| XLB260904C00044500 |
$44.50 |
$8.11 |
+0.21 (+2.7%) |
$7.58 |
$8.81 |
5 |
| XLB260904C00045000 |
$45.00 |
$7.68 |
+0.33 (+4.5%) |
$7.42 |
$8.09 |
7 |
| XLB260904C00045500 |
$45.50 |
$7.16 |
+0.26 (+3.8%) |
$7.53 |
$7.77 |
29 |
| XLB260904C00046000 |
$46.00 |
$6.73 |
-1.41 (-17.3%) |
$6.33 |
$7.30 |
36 |
| XLB260904C00046500 |
$46.50 |
$6.25 |
-0.39 (-5.9%) |
$5.89 |
$6.73 |
14 |
| XLB260904C00047000 |
$47.00 |
$6.07 |
+0.85 (+16.3%) |
$5.86 |
$6.33 |
5 |
| XLB260904C00047500 |
$47.50 |
$4.96 |
+0.20 (+4.2%) |
$4.38 |
$5.73 |
2 |
| XLB260904C00048000 |
$48.00 |
$4.78 |
+0.36 (+8.1%) |
$4.34 |
$5.22 |
2 |
| XLB260904C00048500 |
$48.50 |
$4.03 |
+0.03 (+0.8%) |
$3.97 |
$4.68 |
1 |
| XLB260904C00049000 |
$49.00 |
$4.13 |
-0.01 (-0.2%) |
$3.91 |
$4.28 |
7 |
| XLB260904C00049500 |
$49.50 |
$3.16 |
+0.24 (+8.2%) |
$3.43 |
$3.70 |
1 |
| XLB260904C00050000 |
$50.00 |
$3.10 |
+0.61 (+24.5%) |
$3.00 |
$3.25 |
6 |
| XLB260904C00050500 |
$50.50 |
$2.54 |
+0.37 (+17.1%) |
$1.32 |
$2.86 |
1 |
| XLB260904C00051000 |
$51.00 |
$1.32 |
-0.62 (-32.0%) |
$1.37 |
$2.32 |
2 |
| XLB260904C00051500 |
$51.50 |
$0.81 |
-1.18 (-59.3%) |
$1.37 |
$1.76 |
2 |
| XLB260904C00052000 |
$52.00 |
$1.12 |
+0.65 (+138.3%) |
$1.01 |
$1.23 |
1 |
| XLB260904C00052500 |
$52.50 |
$0.73 |
+0.50 (+217.4%) |
$0.55 |
$0.77 |
348 |
| XLB260904C00053000 |
$53.00 |
$0.36 |
+0.26 (+260.0%) |
$0.24 |
$0.39 |
9 |
| XLB260904C00053500 |
$53.50 |
$0.13 |
+0.06 (+85.7%) |
$0.01 |
$0.14 |
30 |
| XLB260904C00054000 |
$54.00 |
$0.08 |
+0.06 (+300.0%) |
$0.00 |
$0.12 |
5 |
| XLB260904C00054500 |
$54.50 |
$0.03 |
+0.00 (+0.0%) |
$0.03 |
$0.10 |
2 |
| XLB260904C00055000 |
$55.00 |
$0.01 |
-0.02 (-66.7%) |
$0.01 |
$0.02 |
4 |
| XLB260904C00055500 |
$55.50 |
$0.04 |
-0.02 (-33.3%) |
$0.00 |
$0.04 |
1 |
| XLB260904C00056000 |
$56.00 |
$0.17 |
+0.16 (+1600.0%) |
$0.00 |
$0.04 |
1 |
| XLB260904C00056500 |
$56.50 |
— |
— |
$0.00 |
$0.04 |
— |
| XLB260904C00057000 |
$57.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLB260904C00058000 |
$58.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLB260904C00059000 |
$59.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLB260904C00060000 |
$60.00 |
— |
— |
$0.00 |
$2.09 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLB260904P00030000 |
$30.00 |
— |
— |
$0.00 |
$0.13 |
— |
| XLB260904P00035000 |
$35.00 |
— |
— |
$0.00 |
$2.09 |
— |
| XLB260904P00040000 |
$40.00 |
$0.02 |
— |
$0.00 |
$2.50 |
1 |
| XLB260904P00041000 |
$41.00 |
$0.05 |
— |
$0.00 |
$0.03 |
1 |
| XLB260904P00042000 |
$42.00 |
— |
— |
$0.00 |
$0.03 |
— |
| XLB260904P00043000 |
$43.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLB260904P00044000 |
$44.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
4 |
| XLB260904P00044500 |
$44.50 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.01 |
7 |
| XLB260904P00045000 |
$45.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLB260904P00045500 |
$45.50 |
$0.10 |
— |
$0.00 |
$0.01 |
4 |
| XLB260904P00046000 |
$46.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLB260904P00046500 |
$46.50 |
— |
— |
$0.00 |
$0.04 |
— |
| XLB260904P00047000 |
$47.00 |
$0.30 |
— |
$0.00 |
$0.04 |
3 |
| XLB260904P00047500 |
$47.50 |
$0.27 |
— |
$0.00 |
$0.01 |
16 |
| XLB260904P00048000 |
$48.00 |
$0.08 |
-0.24 (-75.0%) |
$0.00 |
$0.04 |
20 |
| XLB260904P00048500 |
$48.50 |
$0.18 |
-0.26 (-59.1%) |
$0.00 |
$0.01 |
6 |
| XLB260904P00049000 |
$49.00 |
$0.13 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
1 |
| XLB260904P00049500 |
$49.50 |
$0.14 |
+0.01 (+7.7%) |
$0.00 |
$0.04 |
1 |
| XLB260904P00050000 |
$50.00 |
$0.06 |
-0.01 (-14.3%) |
$0.00 |
$0.04 |
12 |
| XLB260904P00050500 |
$50.50 |
$0.09 |
+0.03 (+50.0%) |
$0.00 |
$0.08 |
13 |
| XLB260904P00051000 |
$51.00 |
$0.08 |
+0.02 (+33.3%) |
$0.00 |
$0.07 |
20 |
| XLB260904P00051500 |
$51.50 |
$0.13 |
+0.04 (+44.4%) |
$0.00 |
$0.14 |
1 |
| XLB260904P00052000 |
$52.00 |
$0.05 |
-0.20 (-80.0%) |
$0.00 |
$0.21 |
1 |
| XLB260904P00052500 |
$52.50 |
$0.13 |
-0.54 (-80.6%) |
$0.00 |
$0.23 |
1 |
| XLB260904P00053000 |
$53.00 |
$0.30 |
-0.51 (-63.0%) |
$0.22 |
$0.39 |
3 |
| XLB260904P00053500 |
$53.50 |
$1.28 |
+0.67 (+109.8%) |
$0.44 |
$0.74 |
3 |
| XLB260904P00054000 |
$54.00 |
$1.02 |
-0.03 (-2.9%) |
$0.84 |
$1.28 |
2 |
| XLB260904P00054500 |
$54.50 |
$1.35 |
+0.09 (+7.1%) |
$1.36 |
$2.03 |
6 |
| XLB260904P00055000 |
$55.00 |
$1.69 |
+0.38 (+29.0%) |
$1.72 |
$2.20 |
6 |
| XLB260904P00055500 |
$55.50 |
$3.06 |
+0.86 (+39.1%) |
$2.29 |
$3.86 |
1 |
| XLB260904P00056000 |
$56.00 |
$3.48 |
+0.31 (+9.8%) |
$2.63 |
$4.50 |
1 |
| XLB260904P00056500 |
$56.50 |
$4.43 |
— |
$3.17 |
$5.49 |
1 |
| XLB260904P00057000 |
$57.00 |
$4.84 |
+0.77 (+18.9%) |
$3.83 |
$5.17 |
3 |
| XLB260904P00058000 |
$58.00 |
$5.17 |
+0.57 (+12.4%) |
$4.65 |
$6.28 |
2 |
| XLB260904P00059000 |
$59.00 |
$7.20 |
+1.15 (+19.0%) |
$5.37 |
$7.07 |
1 |
| XLB260904P00060000 |
$60.00 |
$8.11 |
+0.83 (+11.4%) |
$6.39 |
$7.80 |
1 |
