Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503C00114000 | 2024-04-19 3:16PM EDT | 114.00 | 6.85 | 8.20 | 8.50 | 0.00 | - | 3 | 3 | 85.94% |
| XLI240503C00115000 | 2024-04-19 2:47PM EDT | 115.00 | 5.80 | 7.20 | 7.45 | 0.00 | - | 2 | 2 | 69.92% |
| XLI240503C00116000 | 2024-04-19 2:47PM EDT | 116.00 | 6.65 | 6.25 | 7.05 | +1.75 | +35.71% | 1 | 6 | 83.59% |
| XLI240503C00116500 | 2024-05-03 10:29AM EDT | 116.50 | 6.12 | 5.75 | 5.90 | -0.30 | -4.67% | 15 | 10 | 48.44% |
| XLI240503C00117500 | 2024-04-18 12:52PM EDT | 117.50 | 4.60 | 4.75 | 5.30 | 0.00 | - | - | 2 | 58.20% |
| XLI240503C00118000 | 2024-04-29 11:42AM EDT | 118.00 | 5.45 | 4.25 | 4.40 | 0.00 | - | 3 | 1 | 37.50% |
| XLI240503C00118500 | 2024-04-22 11:14AM EDT | 118.50 | 3.20 | 3.75 | 4.50 | 0.00 | - | 1 | 2 | 56.84% |
| XLI240503C00119000 | 2024-05-01 2:36PM EDT | 119.00 | 2.94 | 3.30 | 3.45 | 0.00 | - | 2 | 8 | 37.11% |
| XLI240503C00119500 | 2024-04-22 3:45PM EDT | 119.50 | 2.86 | 2.77 | 2.99 | 0.00 | - | - | 1 | 36.52% |
| XLI240503C00120000 | 2024-05-03 9:35AM EDT | 120.00 | 2.75 | 2.20 | 2.43 | +0.94 | +51.93% | 10 | 25 | 26.56% |
| XLI240503C00120500 | 2024-05-02 11:09AM EDT | 120.50 | 2.30 | 1.69 | 1.92 | +0.99 | +75.57% | 10 | 30 | 21.09% |
| XLI240503C00121000 | 2024-05-02 12:39PM EDT | 121.00 | 0.85 | 1.12 | 1.41 | 0.00 | - | 6 | 70 | 15.82% |
| XLI240503C00121500 | 2024-05-03 9:34AM EDT | 121.50 | 1.15 | 0.83 | 0.93 | +0.48 | +71.64% | 2 | 132 | 12.79% |
| XLI240503C00122000 | 2024-05-03 10:00AM EDT | 122.00 | 1.20 | 0.45 | 0.51 | +0.64 | +114.29% | 3 | 32 | 11.33% |
| XLI240503C00122500 | 2024-05-02 3:42PM EDT | 122.50 | 0.27 | 0.19 | 0.24 | 0.00 | - | 8 | 25 | 11.72% |
| XLI240503C00123000 | 2024-05-03 9:51AM EDT | 123.00 | 0.30 | 0.05 | 0.08 | +0.14 | +87.50% | 6 | 79 | 11.43% |
| XLI240503C00123500 | 2024-05-03 9:37AM EDT | 123.50 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 17 | 29 | 14.45% |
| XLI240503C00124000 | 2024-05-02 1:31PM EDT | 124.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 43 | 18.75% |
| XLI240503C00124500 | 2024-05-03 10:29AM EDT | 124.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 20 | 48 | 28.32% |
| XLI240503C00125000 | 2024-05-03 10:13AM EDT | 125.00 | 0.01 | 0.01 | 0.10 | -0.05 | -83.33% | 10 | 790 | 32.03% |
| XLI240503C00125500 | 2024-05-01 9:32AM EDT | 125.50 | 0.27 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 23.05% |
| XLI240503C00126000 | 2024-05-02 9:34AM EDT | 126.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 12 | 138 | 25.78% |
| XLI240503C00126500 | 2024-05-01 9:40AM EDT | 126.50 | 0.04 | 0.00 | 0.70 | 0.00 | - | 4 | 144 | 63.77% |
| XLI240503C00127000 | 2024-04-29 3:44PM EDT | 127.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 10 | 503 | 80.76% |
| XLI240503C00128000 | 2024-04-29 3:29PM EDT | 128.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 66 | 65 | 84.77% |
| XLI240503C00129000 | 2024-04-29 10:29AM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 105 | 3,233 | 43.75% |
| XLI240503C00130000 | 2024-04-29 10:54AM EDT | 130.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 176 | 100 | 103.22% |
| XLI240503C00131000 | 2024-04-19 11:44AM EDT | 131.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 140 | 344 | 106.25% |
| XLI240503C00132000 | 2024-04-19 11:37AM EDT | 132.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 199 | 83.59% |
| XLI240503C00133000 | 2024-04-18 1:47PM EDT | 133.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 450 | 304 | 90.23% |
| XLI240503C00134000 | 2024-04-15 3:13PM EDT | 134.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 100 | 90 | 119.92% |
| XLI240503C00135000 | 2024-04-15 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 285 | 107.03% |
| XLI240503C00136000 | 2024-04-15 2:58PM EDT | 136.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 60 | 167 | 107.42% |
| XLI240503C00137000 | 2024-04-15 3:15PM EDT | 137.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 20 | 26 | 141.41% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503P00105000 | 2024-04-23 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 200 | 360 | 166.02% |
| XLI240503P00107000 | 2024-04-22 11:02AM EDT | 107.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 70 | 110 | 165.63% |
| XLI240503P00108000 | 2024-04-26 10:25AM EDT | 108.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 260 | 145 | 138.67% |
| XLI240503P00109000 | 2024-04-26 10:21AM EDT | 109.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 40 | 80 | 147.27% |
| XLI240503P00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 100 | 69 | 128.13% |
| XLI240503P00111000 | 2024-04-26 10:24AM EDT | 111.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 190 | 139 | 128.91% |
| XLI240503P00112000 | 2024-04-26 10:24AM EDT | 112.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 200 | 60 | 119.53% |
| XLI240503P00113000 | 2024-04-29 9:40AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 34 | 71.09% |
| XLI240503P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 10 | 41 | 95.70% |
| XLI240503P00115000 | 2024-05-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 903 | 50.00% |
| XLI240503P00116000 | 2024-04-30 3:50PM EDT | 116.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 211 | 92 | 89.26% |
| XLI240503P00116500 | 2024-05-01 10:28AM EDT | 116.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 178 | 45.31% |
| XLI240503P00117000 | 2024-04-30 12:53PM EDT | 117.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 100 | 112 | 71.78% |
| XLI240503P00117500 | 2024-05-01 3:44PM EDT | 117.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 25 | 65 | 73.83% |
| XLI240503P00118000 | 2024-05-01 3:50PM EDT | 118.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 244 | 102 | 68.56% |
| XLI240503P00118500 | 2024-05-01 3:49PM EDT | 118.50 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 1 | 516 | 40.23% |
| XLI240503P00119000 | 2024-05-03 11:02AM EDT | 119.00 | 0.05 | 0.00 | 0.04 | -0.20 | -44.44% | 1 | 97 | 32.03% |
| XLI240503P00119500 | 2024-05-01 10:14AM EDT | 119.50 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 8 | 62.99% |
| XLI240503P00120000 | 2024-05-02 3:55PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 956 | 25.39% |
| XLI240503P00120500 | 2024-05-02 12:36PM EDT | 120.50 | 0.08 | 0.00 | 0.04 | -0.24 | -75.00% | 1 | 65 | 19.92% |
| XLI240503P00121000 | 2024-05-02 3:55PM EDT | 121.00 | 0.31 | 0.01 | 0.04 | 0.00 | - | 703 | 917 | 15.82% |
| XLI240503P00121500 | 2024-05-03 9:30AM EDT | 121.50 | 0.13 | 0.04 | 0.08 | -0.33 | -71.74% | 16 | 58 | 14.06% |
| XLI240503P00122000 | 2024-05-03 9:53AM EDT | 122.00 | 0.08 | 0.14 | 0.17 | -0.52 | -86.67% | 3 | 97 | 12.60% |
| XLI240503P00122500 | 2024-05-02 2:50PM EDT | 122.50 | 0.19 | 0.34 | 0.37 | -0.69 | -78.41% | 15 | 37 | 11.72% |
| XLI240503P00123000 | 2024-05-02 12:33PM EDT | 123.00 | 0.32 | 0.68 | 0.99 | -1.42 | -81.61% | 6 | 76 | 24.41% |
| XLI240503P00123500 | 2024-05-02 3:59PM EDT | 123.50 | 1.62 | 1.10 | 1.32 | 0.00 | - | 3 | 19 | 23.05% |
| XLI240503P00124000 | 2024-05-03 11:02AM EDT | 124.00 | 1.71 | 1.59 | 1.72 | -0.94 | -35.47% | 2 | 279 | 22.07% |
| XLI240503P00124500 | 2024-04-26 1:36PM EDT | 124.50 | 1.86 | 1.52 | 2.24 | 0.00 | - | 5 | 60 | 28.32% |
| XLI240503P00125000 | 2024-04-26 1:35PM EDT | 125.00 | 2.31 | 2.58 | 2.80 | 0.00 | - | 3 | 126 | 37.31% |
| XLI240503P00125500 | 2024-04-29 3:07PM EDT | 125.50 | 2.62 | 3.10 | 3.25 | 0.00 | - | 1 | 72 | 38.09% |
| XLI240503P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.55 | 3.60 | 3.75 | 0.00 | - | 1 | 0 | 42.38% |
| XLI240503P00126500 | 2024-04-30 3:15PM EDT | 126.50 | 4.70 | 4.10 | 4.25 | 0.00 | - | 1 | 1 | 46.48% |
| XLI240503P00127000 | 2024-05-01 3:52PM EDT | 127.00 | 5.75 | 4.60 | 4.75 | 0.00 | - | 6 | 4 | 50.59% |
| XLI240503P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 11.40 | 11.75 | 0.00 | - | 1 | 1 | 101.17% |
© 2024 Yahoo. All rights reserved.