The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed 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 | 8.55 | 13.50 | 0.00 | - | 4 | 0 | 92.77% |
| XLI240628C00119000 | 2024-06-25 2:54PM EDT | 119.00 | 3.05 | 1.00 | 5.50 | 0.00 | - | 2 | 0 | 112.94% |
| XLI240628C00119500 | 2024-06-18 9:55AM EDT | 119.50 | 3.17 | 0.33 | 5.00 | 0.00 | - | 1 | 0 | 106.89% |
| XLI240628C00120000 | 2024-06-21 1:43PM EDT | 120.00 | 2.74 | 0.25 | 5.00 | 0.00 | - | 13 | 0 | 114.94% |
| XLI240628C00120500 | 2024-06-25 10:28AM EDT | 120.50 | 1.81 | 0.10 | 5.00 | 0.00 | - | 3 | 3 | 53.03% |
| XLI240628C00121000 | 2024-06-24 3:31PM EDT | 121.00 | 2.52 | 0.67 | 1.42 | 0.00 | - | 20 | 98 | 29.00% |
| XLI240628C00121500 | 2024-06-26 3:50PM EDT | 121.50 | 0.59 | 0.39 | 1.02 | -0.39 | -39.80% | 95 | 16 | 25.68% |
| XLI240628C00122000 | 2024-06-26 1:41PM EDT | 122.00 | 0.33 | 0.16 | 0.68 | -0.30 | -47.62% | 9 | 70 | 22.95% |
| XLI240628C00122500 | 2024-06-26 12:03PM EDT | 122.50 | 0.23 | 0.07 | 0.43 | -0.11 | -32.35% | 4 | 35 | 21.29% |
| XLI240628C00123000 | 2024-06-26 3:02PM EDT | 123.00 | 0.12 | 0.05 | 1.02 | -0.11 | -47.83% | 12 | 55 | 43.99% |
| XLI240628C00123500 | 2024-06-26 3:22PM EDT | 123.50 | 0.10 | 0.01 | 3.20 | -0.11 | -52.38% | 21 | 314 | 66.36% |
| XLI240628C00124000 | 2024-06-25 10:22AM EDT | 124.00 | 0.12 | 0.00 | 2.96 | 0.00 | - | 3 | 44 | 67.97% |
| XLI240628C00124500 | 2024-06-24 3:18PM EDT | 124.50 | 0.24 | 0.00 | 2.69 | 0.00 | - | 33 | 55 | 68.85% |
| XLI240628C00125000 | 2024-06-26 10:08AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 3 | 102 | 29.98% |
| XLI240628C00125500 | 2024-06-24 2:41PM EDT | 125.50 | 0.11 | 0.00 | 2.47 | 0.00 | - | 3 | 24 | 74.71% |
| XLI240628C00126000 | 2024-06-21 2:00PM EDT | 126.00 | 0.04 | 0.04 | 1.97 | 0.00 | - | 5 | 21 | 71.48% |
| XLI240628C00126500 | 2024-06-24 3:10PM EDT | 126.50 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 45.51% |
| XLI240628C00127000 | 2024-06-11 3:22PM EDT | 127.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | 57 | 59 | 60.64% |
| XLI240628C00127500 | 2024-06-10 9:30AM EDT | 127.50 | 0.11 | 0.00 | 2.04 | 0.00 | - | 1 | 1 | 84.18% |
| XLI240628C00128000 | 2024-06-24 9:53AM EDT | 128.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 54.30% |
| XLI240628C00129000 | 2024-06-26 3:20PM EDT | 129.00 | 0.04 | 0.00 | 0.17 | -0.10 | -71.43% | 60 | 10 | 54.69% |
| XLI240628C00130000 | 2024-06-26 3:01PM EDT | 130.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 60 | 23 | 52.54% |
| XLI240628C00131000 | 2024-06-26 2:21PM EDT | 131.00 | 0.04 | 0.00 | 0.13 | -0.05 | -55.56% | 80 | 6 | 54.10% |
| XLI240628C00132000 | 2024-05-29 9:44AM EDT | 132.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | 5 | 4 | 112.79% |
| XLI240628C00135000 | 2024-06-17 10:16AM EDT | 135.00 | 0.03 | 0.00 | 1.78 | 0.00 | - | - | 1 | 130.37% |
| XLI240628C00136000 | 2024-06-17 10:16AM EDT | 136.00 | 0.03 | 0.00 | 1.78 | 0.00 | - | - | 11 | 136.43% |
| XLI240628C00138000 | 2024-06-26 9:37AM EDT | 138.00 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 10 | 473 | 89.45% |
| XLI240628C00139000 | 2024-06-11 3:22PM EDT | 139.00 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 10 | 410 | 98.05% |
| XLI240628C00140000 | 2024-06-26 9:45AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 220 | 71.88% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628P00100000 | 2024-06-25 1:03PM EDT | 100.00 | 0.01 | 0.00 | 1.81 | 0.00 | - | 10 | 11 | 214.16% |
| XLI240628P00108000 | 2024-06-21 3:03PM EDT | 108.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 80 | 191 | 89.06% |
| XLI240628P00109000 | 2024-06-17 12:15PM EDT | 109.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | - | 60 | 89.84% |
| XLI240628P00110000 | 2024-06-24 3:15PM EDT | 110.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 50 | 50 | 131.64% |
| XLI240628P00111000 | 2024-06-17 12:24PM EDT | 111.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | - | 30 | 123.54% |
| XLI240628P00112000 | 2024-06-21 3:08PM EDT | 112.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 10 | 70 | 109.38% |
| XLI240628P00113000 | 2024-06-21 3:06PM EDT | 113.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 20 | 38 | 107.03% |
| XLI240628P00114000 | 2024-06-24 11:05AM EDT | 114.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 100 | 109 | 57.42% |
| XLI240628P00115000 | 2024-06-10 1:19PM EDT | 115.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 121 | 73 | 90.23% |
| XLI240628P00116000 | 2024-06-20 12:45PM EDT | 116.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 1 | 677 | 86.43% |
| XLI240628P00117000 | 2024-06-26 2:41PM EDT | 117.00 | 0.04 | 0.00 | 2.00 | +0.01 | +33.33% | 2 | 67 | 77.39% |
| XLI240628P00118000 | 2024-06-25 2:17PM EDT | 118.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 2 | 130 | 48.63% |
| XLI240628P00118500 | 2024-06-25 10:13AM EDT | 118.50 | 0.06 | 0.00 | 0.29 | 0.00 | - | 1 | 118 | 37.01% |
| XLI240628P00119000 | 2024-06-24 11:15AM EDT | 119.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 180 | 183 | 24.81% |
| XLI240628P00119500 | 2024-06-25 3:50PM EDT | 119.50 | 0.30 | 0.00 | 0.31 | 0.00 | - | 9 | 168 | 29.93% |
| XLI240628P00120000 | 2024-06-25 3:56PM EDT | 120.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 2 | 1,137 | 30.66% |
| XLI240628P00120500 | 2024-06-26 12:34PM EDT | 120.50 | 0.17 | 0.00 | 0.82 | +0.09 | +112.50% | 26 | 51 | 37.21% |
| XLI240628P00121000 | 2024-06-26 10:42AM EDT | 121.00 | 0.41 | 0.07 | 0.30 | +0.13 | +46.43% | 13 | 744 | 16.21% |
| XLI240628P00121500 | 2024-06-26 3:56PM EDT | 121.50 | 0.33 | 0.10 | 0.61 | -0.25 | -43.10% | 29 | 57 | 19.53% |
| XLI240628P00122000 | 2024-06-26 1:01PM EDT | 122.00 | 0.56 | 0.29 | 0.95 | -0.02 | -3.45% | 10 | 230 | 21.83% |
| XLI240628P00122500 | 2024-06-25 1:18PM EDT | 122.50 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 110 | 54.59% |
| XLI240628P00123000 | 2024-06-26 2:25PM EDT | 123.00 | 1.37 | 0.01 | 4.85 | +0.22 | +19.13% | 14 | 157 | 115.23% |
| XLI240628P00123500 | 2024-06-25 10:47AM EDT | 123.50 | 1.80 | 0.01 | 4.85 | +0.10 | +5.88% | 4 | 54 | 107.13% |
| XLI240628P00124000 | 2024-06-24 2:49PM EDT | 124.00 | 2.11 | 0.15 | 4.95 | 0.00 | - | 6 | 29 | 101.47% |
| XLI240628P00124500 | 2024-06-26 9:33AM EDT | 124.50 | 3.20 | 0.41 | 5.00 | +2.15 | +204.76% | 6 | 106 | 93.90% |
| XLI240628P00125500 | 2024-05-24 11:59AM EDT | 125.50 | 2.03 | 1.65 | 6.35 | 0.00 | - | 15 | 16 | 114.31% |
| XLI240628P00126000 | 2024-06-26 9:35AM EDT | 126.00 | 4.50 | 1.66 | 6.45 | -0.50 | -10.00% | 5 | 2 | 107.32% |
| XLI240628P00127000 | 2024-06-20 3:08PM EDT | 127.00 | 4.13 | 2.90 | 7.50 | 0.00 | - | 11 | 13 | 118.16% |
© 2024 Yahoo. All rights reserved.