Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240614C00119000 | 2024-05-29 1:49PM EDT | 119.00 | 4.50 | 3.10 | 7.60 | +1.13 | +33.53% | 1 | 2 | 53.08% |
| XLI240614C00121000 | 2024-05-30 2:30PM EDT | 121.00 | 1.87 | 1.51 | 5.95 | -0.28 | -13.02% | 1 | 12 | 48.02% |
| XLI240614C00121500 | 2024-05-31 2:35PM EDT | 121.50 | 2.30 | 0.75 | 5.40 | +0.74 | +47.44% | 13 | 37 | 45.15% |
| XLI240614C00122000 | 2024-05-31 2:01PM EDT | 122.00 | 2.00 | 0.51 | 5.00 | +0.49 | +32.45% | 16 | 61 | 43.82% |
| XLI240614C00122500 | 2024-05-30 4:00PM EDT | 122.50 | 1.25 | 0.48 | 5.00 | 0.00 | - | 4,051 | 4,004 | 46.61% |
| XLI240614C00123000 | 2024-05-31 9:33AM EDT | 123.00 | 1.50 | 0.37 | 5.00 | +0.50 | +50.00% | 18 | 109 | 49.24% |
| XLI240614C00123500 | 2024-05-30 12:05PM EDT | 123.50 | 0.76 | 0.06 | 4.75 | 0.00 | - | 23 | 29 | 49.19% |
| XLI240614C00124000 | 2024-05-31 9:33AM EDT | 124.00 | 0.63 | 0.06 | 4.90 | +0.03 | +5.00% | 5 | 9 | 53.20% |
| XLI240614C00124500 | 2024-05-24 3:11PM EDT | 124.50 | 1.47 | 0.03 | 4.85 | 0.00 | - | 5 | 21 | 55.04% |
| XLI240614C00125000 | 2024-05-30 11:05AM EDT | 125.00 | 0.30 | 0.01 | 4.85 | 0.00 | - | 1 | 29 | 57.32% |
| XLI240614C00125500 | 2024-05-23 9:43AM EDT | 125.50 | 1.35 | 0.01 | 4.85 | 0.00 | - | 11 | 16 | 59.56% |
| XLI240614C00126000 | 2024-05-30 1:27PM EDT | 126.00 | 0.25 | 0.00 | 4.75 | +0.06 | +31.58% | 9 | 40 | 60.69% |
| XLI240614C00126500 | 2024-05-17 11:19AM EDT | 126.50 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 63.32% |
| XLI240614C00127000 | 2024-05-29 12:05PM EDT | 127.00 | 0.12 | 0.00 | 4.75 | +0.02 | +20.00% | 2 | 23 | 64.87% |
| XLI240614C00128000 | 2024-05-29 12:52PM EDT | 128.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 45,000 | 45,021 | 69.39% |
| XLI240614C00129000 | 2024-05-20 3:33PM EDT | 129.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 73.22% |
| XLI240614C00130000 | 2024-05-28 11:34AM EDT | 130.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 40 | 41 | 50.39% |
| XLI240614C00131000 | 2024-05-28 11:35AM EDT | 131.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 70 | 70 | 53.64% |
| XLI240614C00132000 | 2024-05-17 11:19AM EDT | 132.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 56.76% |
| XLI240614C00133000 | 2024-05-29 12:52PM EDT | 133.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 45,000 | 45,005 | 59.79% |
| XLI240614C00135000 | 2024-05-28 11:25AM EDT | 135.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 100 | 100 | 29.83% |
| XLI240614C00137000 | 2024-05-28 11:32AM EDT | 137.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 71.17% |
| XLI240614C00138000 | 2024-05-28 11:31AM EDT | 138.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 40 | 40 | 34.67% |
| XLI240614C00139000 | 2024-05-28 11:23AM EDT | 139.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 100 | 36.43% |
| XLI240614C00140000 | 2024-05-28 11:23AM EDT | 140.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 100 | 38.18% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240614P00116000 | 2024-05-29 2:26PM EDT | 116.00 | 0.20 | 0.00 | 4.75 | 0.00 | - | 55,001 | 55,002 | 56.76% |
| XLI240614P00117000 | 2024-05-29 1:42PM EDT | 117.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 53.20% |
| XLI240614P00118000 | 2024-05-29 3:59PM EDT | 118.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 4 | 5 | 44.46% |
| XLI240614P00119000 | 2024-05-31 3:50PM EDT | 119.00 | 0.25 | 0.00 | 4.75 | -0.27 | -51.92% | 1 | 1,205 | 71.51% |
| XLI240614P00119500 | 2024-05-20 3:33PM EDT | 119.50 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 69.71% |
| XLI240614P00120000 | 2024-05-31 2:53PM EDT | 120.00 | 0.54 | 0.00 | 4.80 | -0.11 | -16.92% | 1 | 21 | 67.36% |
| XLI240614P00120500 | 2024-05-30 3:49PM EDT | 120.50 | 0.83 | 0.00 | 4.80 | +0.01 | +1.22% | 1 | 69 | 64.97% |
| XLI240614P00121000 | 2024-05-31 3:40PM EDT | 121.00 | 0.61 | 0.00 | 4.80 | -0.37 | -37.76% | 142 | 55,461 | 62.55% |
| XLI240614P00121500 | 2024-05-30 9:55AM EDT | 121.50 | 1.19 | 0.12 | 4.85 | 0.00 | - | 13 | 13 | 60.63% |
| XLI240614P00122000 | 2024-05-31 12:31PM EDT | 122.00 | 1.47 | 0.00 | 4.80 | +0.08 | +5.76% | 2 | 6 | 57.62% |
| XLI240614P00122500 | 2024-05-30 1:53PM EDT | 122.50 | 1.47 | 0.50 | 4.80 | 0.00 | - | 3 | 6 | 55.08% |
| XLI240614P00123000 | 2024-05-28 3:25PM EDT | 123.00 | 1.32 | 0.28 | 4.80 | 0.00 | - | 2 | 5 | 52.47% |
| XLI240614P00123500 | 2024-05-28 10:44AM EDT | 123.50 | 1.01 | 0.03 | 4.90 | 0.00 | - | 1 | 1 | 50.85% |
| XLI240614P00124000 | 2024-05-30 1:16PM EDT | 124.00 | 2.28 | 0.01 | 4.90 | 0.00 | - | 2 | 20 | 48.12% |
| XLI240614P00124500 | 2024-05-24 3:11PM EDT | 124.50 | 1.37 | 0.28 | 4.95 | 0.00 | - | 5 | 5 | 45.83% |
| XLI240614P00125000 | 2024-05-30 9:48AM EDT | 125.00 | 2.95 | 0.34 | 4.95 | 0.00 | - | 3 | 55 | 42.90% |
| XLI240614P00125500 | 2024-05-23 9:56AM EDT | 125.50 | 1.84 | 0.56 | 5.10 | 0.00 | - | 1 | 6 | 41.41% |
| XLI240614P00126000 | 2024-05-29 3:56PM EDT | 126.00 | 4.87 | 0.47 | 5.00 | 0.00 | - | 4 | 20 | 37.15% |
| XLI240614P00127000 | 2024-05-22 12:46PM EDT | 127.00 | 1.93 | 1.71 | 6.20 | 0.00 | - | - | 5 | 43.21% |
© 2024 Yahoo. All rights reserved.