Canada markets closed

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
121.69-0.33 (-0.27%)
At close: 04:00PM EDT
121.90 +0.21 (+0.17%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI240628C001110002024-05-28 9:43AM EDT111.0013.608.5513.500.00-4092.77%
XLI240628C001190002024-06-25 2:54PM EDT119.003.051.005.500.00-20112.94%
XLI240628C001195002024-06-18 9:55AM EDT119.503.170.335.000.00-10106.89%
XLI240628C001200002024-06-21 1:43PM EDT120.002.740.255.000.00-130114.94%
XLI240628C001205002024-06-25 10:28AM EDT120.501.810.105.000.00-3353.03%
XLI240628C001210002024-06-24 3:31PM EDT121.002.520.671.420.00-209829.00%
XLI240628C001215002024-06-26 3:50PM EDT121.500.590.391.02-0.39-39.80%951625.68%
XLI240628C001220002024-06-26 1:41PM EDT122.000.330.160.68-0.30-47.62%97022.95%
XLI240628C001225002024-06-26 12:03PM EDT122.500.230.070.43-0.11-32.35%43521.29%
XLI240628C001230002024-06-26 3:02PM EDT123.000.120.051.02-0.11-47.83%125543.99%
XLI240628C001235002024-06-26 3:22PM EDT123.500.100.013.20-0.11-52.38%2131466.36%
XLI240628C001240002024-06-25 10:22AM EDT124.000.120.002.960.00-34467.97%
XLI240628C001245002024-06-24 3:18PM EDT124.500.240.002.690.00-335568.85%
XLI240628C001250002024-06-26 10:08AM EDT125.000.050.000.15-0.08-61.54%310229.98%
XLI240628C001255002024-06-24 2:41PM EDT125.500.110.002.470.00-32474.71%
XLI240628C001260002024-06-21 2:00PM EDT126.000.040.041.970.00-52171.48%
XLI240628C001265002024-06-24 3:10PM EDT126.500.040.000.260.00-1345.51%
XLI240628C001270002024-06-11 3:22PM EDT127.000.080.001.020.00-575960.64%
XLI240628C001275002024-06-10 9:30AM EDT127.500.110.002.040.00-1184.18%
XLI240628C001280002024-06-24 9:53AM EDT128.000.020.000.500.00-21654.30%
XLI240628C001290002024-06-26 3:20PM EDT129.000.040.000.17-0.10-71.43%601054.69%
XLI240628C001300002024-06-26 3:01PM EDT130.000.040.000.090.00-602352.54%
XLI240628C001310002024-06-26 2:21PM EDT131.000.040.000.13-0.05-55.56%80654.10%
XLI240628C001320002024-05-29 9:44AM EDT132.000.060.001.850.00-54112.79%
XLI240628C001350002024-06-17 10:16AM EDT135.000.030.001.780.00--1130.37%
XLI240628C001360002024-06-17 10:16AM EDT136.000.030.001.780.00--11136.43%
XLI240628C001380002024-06-26 9:37AM EDT138.000.020.000.19+0.01+100.00%1047389.45%
XLI240628C001390002024-06-11 3:22PM EDT139.000.020.000.25-0.01-33.33%1041098.05%
XLI240628C001400002024-06-26 9:45AM EDT140.000.010.000.020.00-2222071.88%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI240628P001000002024-06-25 1:03PM EDT100.000.010.001.810.00-1011214.16%
XLI240628P001080002024-06-21 3:03PM EDT108.000.020.000.210.00-8019189.06%
XLI240628P001090002024-06-17 12:15PM EDT109.000.060.000.310.00--6089.84%
XLI240628P001100002024-06-24 3:15PM EDT110.000.010.001.750.00-5050131.64%
XLI240628P001110002024-06-17 12:24PM EDT111.000.040.001.750.00--30123.54%
XLI240628P001120002024-06-21 3:08PM EDT112.000.020.001.500.00-1070109.38%
XLI240628P001130002024-06-21 3:06PM EDT113.000.020.001.750.00-2038107.03%
XLI240628P001140002024-06-24 11:05AM EDT114.000.030.000.270.00-10010957.42%
XLI240628P001150002024-06-10 1:19PM EDT115.000.150.001.750.00-1217390.23%
XLI240628P001160002024-06-20 12:45PM EDT116.000.080.002.000.00-167786.43%
XLI240628P001170002024-06-26 2:41PM EDT117.000.040.002.00+0.01+33.33%26777.39%
XLI240628P001180002024-06-25 2:17PM EDT118.000.050.000.470.00-213048.63%
XLI240628P001185002024-06-25 10:13AM EDT118.500.060.000.290.00-111837.01%
XLI240628P001190002024-06-24 11:15AM EDT119.000.040.000.120.00-18018324.81%
XLI240628P001195002024-06-25 3:50PM EDT119.500.300.000.310.00-916829.93%
XLI240628P001200002024-06-25 3:56PM EDT120.000.130.000.450.00-21,13730.66%
XLI240628P001205002024-06-26 12:34PM EDT120.500.170.000.82+0.09+112.50%265137.21%
XLI240628P001210002024-06-26 10:42AM EDT121.000.410.070.30+0.13+46.43%1374416.21%
XLI240628P001215002024-06-26 3:56PM EDT121.500.330.100.61-0.25-43.10%295719.53%
XLI240628P001220002024-06-26 1:01PM EDT122.000.560.290.95-0.02-3.45%1023021.83%
XLI240628P001225002024-06-25 1:18PM EDT122.501.030.004.800.00-111054.59%
XLI240628P001230002024-06-26 2:25PM EDT123.001.370.014.85+0.22+19.13%14157115.23%
XLI240628P001235002024-06-25 10:47AM EDT123.501.800.014.85+0.10+5.88%454107.13%
XLI240628P001240002024-06-24 2:49PM EDT124.002.110.154.950.00-629101.47%
XLI240628P001245002024-06-26 9:33AM EDT124.503.200.415.00+2.15+204.76%610693.90%
XLI240628P001255002024-05-24 11:59AM EDT125.502.031.656.350.00-1516114.31%
XLI240628P001260002024-06-26 9:35AM EDT126.004.501.666.45-0.50-10.00%52107.32%
XLI240628P001270002024-06-20 3:08PM EDT127.004.132.907.500.00-1113118.16%