The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628C00111000 | 2024-05-28 9:43AM EDT | 111.00 | 13.60 | 7.95 | 12.50 | 0.00 | - | 4 | 4 | 67.72% |
| XLI240628C00119500 | 2024-06-14 10:24AM EDT | 119.50 | 1.61 | 0.43 | 4.45 | -2.25 | -58.29% | 1 | 0 | 37.92% |
| XLI240628C00120000 | 2024-06-14 11:15AM EDT | 120.00 | 1.38 | 0.36 | 4.00 | -2.68 | -66.01% | 9 | 3 | 36.04% |
| XLI240628C00121000 | 2024-06-14 2:42PM EDT | 121.00 | 1.01 | 0.04 | 3.35 | -0.56 | -35.67% | 16 | 88 | 34.62% |
| XLI240628C00121500 | 2024-06-14 1:13PM EDT | 121.50 | 0.89 | 0.03 | 3.10 | -0.36 | -28.80% | 11 | 5 | 34.52% |
| XLI240628C00122000 | 2024-06-14 1:42PM EDT | 122.00 | 0.57 | 0.13 | 2.83 | -0.47 | -45.19% | 2 | 8 | 34.08% |
| XLI240628C00122500 | 2024-06-14 2:59PM EDT | 122.50 | 0.45 | 0.00 | 2.63 | -0.67 | -59.82% | 4 | 25 | 34.25% |
| XLI240628C00123000 | 2024-06-13 2:43PM EDT | 123.00 | 0.74 | 0.00 | 2.48 | 0.00 | - | 4 | 21 | 34.84% |
| XLI240628C00123500 | 2024-06-14 12:19PM EDT | 123.50 | 0.20 | 0.00 | 2.37 | -1.12 | -84.85% | 2 | 5 | 35.77% |
| XLI240628C00124000 | 2024-06-14 1:05PM EDT | 124.00 | 0.16 | 0.00 | 2.30 | -0.23 | -58.97% | 1 | 20 | 37.01% |
| XLI240628C00124500 | 2024-06-10 3:05PM EDT | 124.50 | 0.61 | 0.07 | 2.25 | 0.00 | - | 1 | 28 | 38.40% |
| XLI240628C00125000 | 2024-06-14 12:35PM EDT | 125.00 | 0.07 | 0.00 | 2.23 | -0.11 | -61.11% | 36 | 100 | 40.09% |
| XLI240628C00125500 | 2024-06-07 9:50AM EDT | 125.50 | 0.36 | 0.00 | 1.93 | 0.00 | - | 8 | 19 | 38.48% |
| XLI240628C00126000 | 2024-06-13 9:53AM EDT | 126.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 2 | 11 | 43.36% |
| XLI240628C00126500 | 2024-05-31 11:02AM EDT | 126.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 45.12% |
| XLI240628C00127000 | 2024-06-11 3:22PM EDT | 127.00 | 0.08 | 0.00 | 2.19 | 0.00 | - | 57 | 59 | 46.70% |
| XLI240628C00127500 | 2024-06-10 9:30AM EDT | 127.50 | 0.11 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 48.39% |
| XLI240628C00128000 | 2024-06-14 9:30AM EDT | 128.00 | 0.05 | 0.00 | 2.19 | -0.02 | -28.57% | 1 | 16 | 50.05% |
| XLI240628C00129000 | 2024-06-12 9:42AM EDT | 129.00 | 0.14 | 0.00 | 0.61 | 0.00 | - | 1 | 10 | 31.30% |
| XLI240628C00130000 | 2024-06-14 9:31AM EDT | 130.00 | 0.04 | 0.00 | 0.09 | -0.12 | -75.00% | 9 | 24 | 20.95% |
| XLI240628C00131000 | 2024-06-12 9:42AM EDT | 131.00 | 0.09 | 0.00 | 2.02 | 0.00 | - | 3 | 6 | 57.18% |
| XLI240628C00132000 | 2024-05-29 9:44AM EDT | 132.00 | 0.06 | 0.00 | 2.02 | 0.00 | - | 5 | 4 | 60.06% |
| XLI240628C00138000 | 2024-06-11 3:22PM EDT | 138.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 380 | 39.45% |
| XLI240628C00139000 | 2024-06-11 3:22PM EDT | 139.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 410 | 41.21% |
| XLI240628C00140000 | 2024-06-11 12:01PM EDT | 140.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 100 | 42.87% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628P00113000 | 2024-06-14 11:58AM EDT | 113.00 | 0.13 | 0.00 | 2.22 | +0.08 | +160.00% | 10 | 21 | 58.37% |
| XLI240628P00114000 | 2024-06-14 2:27PM EDT | 114.00 | 0.13 | 0.00 | 2.24 | 0.00 | - | 3 | 9 | 54.76% |
| XLI240628P00115000 | 2024-06-10 1:19PM EDT | 115.00 | 0.15 | 0.00 | 2.26 | 0.00 | - | 121 | 73 | 51.10% |
| XLI240628P00116000 | 2024-06-14 10:43AM EDT | 116.00 | 0.36 | 0.01 | 0.37 | +0.18 | +100.00% | 22 | 17 | 21.09% |
| XLI240628P00117000 | 2024-06-14 9:41AM EDT | 117.00 | 0.25 | 0.25 | 2.38 | +0.01 | +4.17% | 33 | 13 | 44.39% |
| XLI240628P00118000 | 2024-06-14 10:16AM EDT | 118.00 | 0.57 | 0.00 | 2.50 | +0.33 | +137.50% | 20 | 23 | 41.48% |
| XLI240628P00119000 | 2024-06-14 2:27PM EDT | 119.00 | 0.59 | 0.00 | 2.69 | +0.35 | +145.83% | 39 | 3 | 39.09% |
| XLI240628P00119500 | 2024-06-14 3:53PM EDT | 119.50 | 0.74 | 0.12 | 2.80 | +0.34 | +85.00% | 169 | 435 | 37.92% |
| XLI240628P00120000 | 2024-06-14 2:43PM EDT | 120.00 | 1.03 | 0.14 | 2.10 | +0.33 | +47.14% | 521 | 76 | 27.98% |
| XLI240628P00120500 | 2024-06-14 9:54AM EDT | 120.50 | 1.19 | 0.03 | 3.15 | +0.53 | +80.30% | 6 | 6 | 36.72% |
| XLI240628P00121000 | 2024-06-14 3:26PM EDT | 121.00 | 1.29 | 0.04 | 3.35 | +0.57 | +79.17% | 69 | 12 | 36.21% |
| XLI240628P00121500 | 2024-06-11 1:41PM EDT | 121.50 | 1.34 | 0.33 | 3.60 | 0.00 | - | 26 | 19 | 36.11% |
| XLI240628P00122000 | 2024-06-14 10:31AM EDT | 122.00 | 2.75 | 0.35 | 3.85 | +1.28 | +87.07% | 5 | 5 | 35.89% |
| XLI240628P00122500 | 2024-06-10 3:05PM EDT | 122.50 | 1.32 | 0.40 | 4.20 | 0.00 | - | 1 | 1 | 36.61% |
| XLI240628P00123000 | 2024-06-12 3:26PM EDT | 123.00 | 1.23 | 0.55 | 4.55 | 0.00 | - | 6 | 11 | 37.21% |
| XLI240628P00123500 | 2024-06-14 11:13AM EDT | 123.50 | 3.60 | 0.66 | 4.95 | +2.18 | +153.52% | 20 | 20 | 38.26% |
| XLI240628P00124000 | 2024-06-12 9:39AM EDT | 124.00 | 1.89 | 1.05 | 5.15 | 0.00 | - | 2 | 4 | 37.01% |
| XLI240628P00124500 | 2024-05-24 3:11PM EDT | 124.50 | 1.82 | 1.52 | 5.55 | 0.00 | - | 5 | 105 | 37.87% |
| XLI240628P00125500 | 2024-05-24 11:59AM EDT | 125.50 | 2.03 | 2.48 | 6.75 | 0.00 | - | 15 | 16 | 43.85% |
| XLI240628P00126000 | 2024-05-29 3:56PM EDT | 126.00 | 5.00 | 2.97 | 7.25 | 0.00 | - | 4 | 2 | 45.68% |
| XLI240628P00127000 | 2024-06-05 9:48AM EDT | 127.00 | 5.25 | 4.00 | 8.30 | 0.00 | - | 11 | 11 | 49.76% |
© 2024 Yahoo. All rights reserved.