The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705C00120000 | 2024-06-26 9:33AM EDT | 120.00 | 2.04 | 0.41 | 4.75 | -1.56 | -43.33% | 2 | 8 | 50.81% |
| XLI240705C00120500 | 2024-06-25 2:02PM EDT | 120.50 | 2.11 | 0.33 | 4.90 | -0.41 | -16.27% | 1 | 8 | 56.42% |
| XLI240705C00121000 | 2024-06-26 3:38PM EDT | 121.00 | 1.40 | 0.45 | 5.00 | -1.13 | -44.66% | 8 | 1 | 61.16% |
| XLI240705C00121500 | 2024-06-26 2:42PM EDT | 121.50 | 1.01 | 0.81 | 1.50 | -0.90 | -47.12% | 2 | 7 | 18.41% |
| XLI240705C00122000 | 2024-06-26 2:42PM EDT | 122.00 | 0.75 | 0.55 | 1.20 | -1.58 | -67.81% | 6 | 54 | 17.68% |
| XLI240705C00122500 | 2024-06-26 1:13PM EDT | 122.50 | 0.60 | 0.31 | 0.90 | -0.71 | -54.20% | 5 | 17 | 16.53% |
| XLI240705C00123000 | 2024-06-26 10:17AM EDT | 123.00 | 0.38 | 0.00 | 4.00 | -0.65 | -63.11% | 4 | 32 | 60.38% |
| XLI240705C00123500 | 2024-06-25 2:42PM EDT | 123.50 | 0.44 | 0.00 | 1.35 | -0.52 | -54.17% | 5 | 19 | 27.78% |
| XLI240705C00124000 | 2024-06-26 10:10AM EDT | 124.00 | 0.15 | 0.00 | 2.81 | -0.75 | -83.33% | 6 | 15 | 50.10% |
| XLI240705C00124500 | 2024-06-26 3:49PM EDT | 124.50 | 0.02 | 0.00 | 2.84 | -0.72 | -97.30% | 3 | 16 | 53.08% |
| XLI240705C00125000 | 2024-06-26 10:17AM EDT | 125.00 | 0.07 | 0.00 | 2.90 | -0.40 | -85.11% | 3 | 148 | 56.40% |
| XLI240705C00125500 | 2024-06-25 10:55AM EDT | 125.50 | 0.08 | 0.00 | 2.43 | -0.39 | -82.98% | 10 | 17 | 52.37% |
| XLI240705C00126000 | 2024-06-25 1:25PM EDT | 126.00 | 0.05 | 0.00 | 2.43 | -0.28 | -84.85% | 4 | 8 | 54.69% |
| XLI240705C00126500 | 2024-06-21 1:33PM EDT | 126.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 9 | 9 | 52.95% |
| XLI240705C00127000 | 2024-06-12 9:38AM EDT | 127.00 | 0.24 | 0.00 | 1.92 | 0.00 | - | 1 | 1 | 51.76% |
| XLI240705C00127500 | 2024-06-12 9:38AM EDT | 127.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 21.14% |
| XLI240705C00129000 | 2024-06-12 9:30AM EDT | 129.00 | 0.08 | 0.00 | 1.78 | 0.00 | - | 2 | 4 | 57.69% |
| XLI240705C00132000 | 2024-06-24 3:38PM EDT | 132.00 | 0.02 | 0.00 | 2.01 | 0.00 | - | 10 | 10 | 54.76% |
| XLI240705C00139000 | 2024-06-21 1:31PM EDT | 139.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 90 | 90 | 48.93% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705P00100000 | 2024-06-21 3:37PM EDT | 100.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 12 | 108 | 63.87% |
| XLI240705P00108000 | 2024-06-26 2:08PM EDT | 108.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 100 | 80 | 48.05% |
| XLI240705P00109000 | 2024-06-18 2:48PM EDT | 109.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 100 | 45.12% |
| XLI240705P00110000 | 2024-06-18 2:31PM EDT | 110.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 100 | 102 | 42.09% |
| XLI240705P00111000 | 2024-06-18 2:51PM EDT | 111.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 210 | 214 | 58.20% |
| XLI240705P00113000 | 2024-06-26 2:17PM EDT | 113.00 | 0.06 | 0.00 | 2.00 | -0.01 | -14.29% | 80 | 40 | 53.05% |
| XLI240705P00115000 | 2024-06-26 2:15PM EDT | 115.00 | 0.07 | 0.00 | 1.75 | -0.05 | -41.67% | 20 | 4 | 57.91% |
| XLI240705P00116000 | 2024-06-25 12:43PM EDT | 116.00 | 0.09 | 0.00 | 1.64 | -0.07 | -43.75% | 1 | 2 | 51.49% |
| XLI240705P00117000 | 2024-06-21 10:20AM EDT | 117.00 | 0.16 | 0.00 | 2.49 | 0.00 | - | 2 | 51 | 59.52% |
| XLI240705P00118000 | 2024-06-24 3:05PM EDT | 118.00 | 0.09 | 0.00 | 2.33 | 0.00 | - | 1 | 8 | 51.98% |
| XLI240705P00118500 | 2024-06-25 2:03PM EDT | 118.50 | 0.16 | 0.00 | 2.64 | -0.05 | -23.81% | 1 | 63 | 53.66% |
| XLI240705P00119000 | 2024-06-25 12:50PM EDT | 119.00 | 0.18 | 0.00 | 2.79 | -0.12 | -40.00% | 1 | 16 | 52.98% |
| XLI240705P00119500 | 2024-06-24 1:32PM EDT | 119.50 | 0.13 | 0.00 | 2.73 | 0.00 | - | 1 | 5 | 49.29% |
| XLI240705P00120000 | 2024-06-26 3:51PM EDT | 120.00 | 0.33 | 0.00 | 2.94 | +0.17 | +106.25% | 1,515 | 59 | 49.22% |
| XLI240705P00120500 | 2024-06-26 2:42PM EDT | 120.50 | 0.49 | 0.00 | 4.35 | -0.05 | -9.26% | 31 | 12 | 64.92% |
| XLI240705P00121000 | 2024-06-26 1:43PM EDT | 121.00 | 0.63 | 0.30 | 0.79 | +0.01 | +1.61% | 7 | 21 | 14.48% |
| XLI240705P00121500 | 2024-06-26 3:55PM EDT | 121.50 | 0.72 | 0.44 | 1.01 | +0.39 | +118.18% | 29 | 11 | 14.48% |
| XLI240705P00122000 | 2024-06-25 1:26PM EDT | 122.00 | 1.02 | 0.61 | 1.25 | +0.59 | +137.21% | 5 | 12 | 14.26% |
| XLI240705P00122500 | 2024-06-26 10:24AM EDT | 122.50 | 1.43 | 0.86 | 1.54 | +0.82 | +134.43% | 1 | 175 | 14.21% |
| XLI240705P00123000 | 2024-06-24 3:34PM EDT | 123.00 | 0.83 | 0.29 | 4.80 | 0.00 | - | 29 | 35 | 53.66% |
| XLI240705P00123500 | 2024-06-06 3:21PM EDT | 123.50 | 2.47 | 0.43 | 4.85 | 0.00 | - | - | 2 | 50.51% |
| XLI240705P00124000 | 2024-06-26 10:09AM EDT | 124.00 | 2.45 | 0.47 | 5.00 | +1.46 | +147.47% | 10 | 19 | 48.51% |
| XLI240705P00124500 | 2024-05-29 2:33PM EDT | 124.50 | 3.57 | 0.95 | 5.00 | 0.00 | - | 1 | 6 | 44.26% |
| XLI240705P00125000 | 2024-06-26 10:00AM EDT | 125.00 | 3.43 | 0.85 | 5.50 | +0.44 | +14.72% | 1 | 1 | 46.68% |
© 2024 Yahoo. All rights reserved.