Canada markets closed

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.15-1.23 (-1.01%)
At close: 04:00PM EDT
121.00 -0.15 (-0.12%)
After hours: 07:34PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI240628C001110002024-05-28 9:43AM EDT111.0013.607.9512.500.00-4467.72%
XLI240628C001195002024-06-14 10:24AM EDT119.501.610.434.45-2.25-58.29%1037.92%
XLI240628C001200002024-06-14 11:15AM EDT120.001.380.364.00-2.68-66.01%9336.04%
XLI240628C001210002024-06-14 2:42PM EDT121.001.010.043.35-0.56-35.67%168834.62%
XLI240628C001215002024-06-14 1:13PM EDT121.500.890.033.10-0.36-28.80%11534.52%
XLI240628C001220002024-06-14 1:42PM EDT122.000.570.132.83-0.47-45.19%2834.08%
XLI240628C001225002024-06-14 2:59PM EDT122.500.450.002.63-0.67-59.82%42534.25%
XLI240628C001230002024-06-13 2:43PM EDT123.000.740.002.480.00-42134.84%
XLI240628C001235002024-06-14 12:19PM EDT123.500.200.002.37-1.12-84.85%2535.77%
XLI240628C001240002024-06-14 1:05PM EDT124.000.160.002.30-0.23-58.97%12037.01%
XLI240628C001245002024-06-10 3:05PM EDT124.500.610.072.250.00-12838.40%
XLI240628C001250002024-06-14 12:35PM EDT125.000.070.002.23-0.11-61.11%3610040.09%
XLI240628C001255002024-06-07 9:50AM EDT125.500.360.001.930.00-81938.48%
XLI240628C001260002024-06-13 9:53AM EDT126.000.130.002.200.00-21143.36%
XLI240628C001265002024-05-31 11:02AM EDT126.500.250.002.200.00-1245.12%
XLI240628C001270002024-06-11 3:22PM EDT127.000.080.002.190.00-575946.70%
XLI240628C001275002024-06-10 9:30AM EDT127.500.110.002.190.00-1148.39%
XLI240628C001280002024-06-14 9:30AM EDT128.000.050.002.19-0.02-28.57%11650.05%
XLI240628C001290002024-06-12 9:42AM EDT129.000.140.000.610.00-11031.30%
XLI240628C001300002024-06-14 9:31AM EDT130.000.040.000.09-0.12-75.00%92420.95%
XLI240628C001310002024-06-12 9:42AM EDT131.000.090.002.020.00-3657.18%
XLI240628C001320002024-05-29 9:44AM EDT132.000.060.002.020.00-5460.06%
XLI240628C001380002024-06-11 3:22PM EDT138.000.030.000.190.00--38039.45%
XLI240628C001390002024-06-11 3:22PM EDT139.000.030.000.190.00--41041.21%
XLI240628C001400002024-06-11 12:01PM EDT140.000.030.000.190.00--10042.87%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI240628P001130002024-06-14 11:58AM EDT113.000.130.002.22+0.08+160.00%102158.37%
XLI240628P001140002024-06-14 2:27PM EDT114.000.130.002.240.00-3954.76%
XLI240628P001150002024-06-10 1:19PM EDT115.000.150.002.260.00-1217351.10%
XLI240628P001160002024-06-14 10:43AM EDT116.000.360.010.37+0.18+100.00%221721.09%
XLI240628P001170002024-06-14 9:41AM EDT117.000.250.252.38+0.01+4.17%331344.39%
XLI240628P001180002024-06-14 10:16AM EDT118.000.570.002.50+0.33+137.50%202341.48%
XLI240628P001190002024-06-14 2:27PM EDT119.000.590.002.69+0.35+145.83%39339.09%
XLI240628P001195002024-06-14 3:53PM EDT119.500.740.122.80+0.34+85.00%16943537.92%
XLI240628P001200002024-06-14 2:43PM EDT120.001.030.142.10+0.33+47.14%5217627.98%
XLI240628P001205002024-06-14 9:54AM EDT120.501.190.033.15+0.53+80.30%6636.72%
XLI240628P001210002024-06-14 3:26PM EDT121.001.290.043.35+0.57+79.17%691236.21%
XLI240628P001215002024-06-11 1:41PM EDT121.501.340.333.600.00-261936.11%
XLI240628P001220002024-06-14 10:31AM EDT122.002.750.353.85+1.28+87.07%5535.89%
XLI240628P001225002024-06-10 3:05PM EDT122.501.320.404.200.00-1136.61%
XLI240628P001230002024-06-12 3:26PM EDT123.001.230.554.550.00-61137.21%
XLI240628P001235002024-06-14 11:13AM EDT123.503.600.664.95+2.18+153.52%202038.26%
XLI240628P001240002024-06-12 9:39AM EDT124.001.891.055.150.00-2437.01%
XLI240628P001245002024-05-24 3:11PM EDT124.501.821.525.550.00-510537.87%
XLI240628P001255002024-05-24 11:59AM EDT125.502.032.486.750.00-151643.85%
XLI240628P001260002024-05-29 3:56PM EDT126.005.002.977.250.00-4245.68%
XLI240628P001270002024-06-05 9:48AM EDT127.005.254.008.300.00-111149.76%