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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719C00090000 | 2024-06-25 10:12AM EDT | 90.00 | 31.86 | 29.80 | 34.50 | -0.38 | -1.18% | 1 | 1 | 75.20% |
| XLI240719C00107000 | 2024-06-12 12:33PM EDT | 107.00 | 16.60 | 13.05 | 17.95 | 0.00 | - | 1 | 1 | 76.22% |
| XLI240719C00110000 | 2024-06-25 10:12AM EDT | 110.00 | 12.60 | 10.00 | 14.70 | -0.50 | -3.82% | 1 | 5 | 64.23% |
| XLI240719C00112000 | 2024-06-24 10:47AM EDT | 112.00 | 12.75 | 8.00 | 12.60 | 0.00 | - | 1 | 4 | 57.03% |
| XLI240719C00113000 | 2024-06-24 11:26AM EDT | 113.00 | 11.62 | 7.00 | 11.45 | 0.00 | - | 1 | 7 | 52.42% |
| XLI240719C00114000 | 2024-06-14 9:39AM EDT | 114.00 | 7.52 | 6.30 | 11.00 | 0.00 | - | - | 2 | 54.61% |
| XLI240719C00115000 | 2024-06-25 10:14AM EDT | 115.00 | 7.79 | 5.20 | 10.00 | +0.59 | +8.19% | 2 | 1 | 51.33% |
| XLI240719C00116000 | 2024-06-07 1:30PM EDT | 116.00 | 7.65 | 4.10 | 8.85 | 0.00 | - | 1 | 1 | 46.63% |
| XLI240719C00117000 | 2024-06-05 3:57PM EDT | 117.00 | 6.85 | 3.30 | 8.00 | 0.00 | - | 1 | 1 | 44.62% |
| XLI240719C00118000 | 2024-06-05 4:00PM EDT | 118.00 | 6.00 | 3.00 | 7.00 | 0.00 | - | 6 | 3 | 41.16% |
| XLI240719C00119000 | 2024-06-18 2:37PM EDT | 119.00 | 4.81 | 2.03 | 6.50 | 0.00 | - | 1 | 121 | 41.85% |
| XLI240719C00120000 | 2024-06-25 10:38AM EDT | 120.00 | 3.30 | 0.78 | 5.50 | -0.98 | -22.90% | 2 | 1,146 | 38.06% |
| XLI240719C00121000 | 2024-06-26 3:40PM EDT | 121.00 | 2.20 | 0.32 | 4.95 | -1.27 | -36.60% | 10 | 1,143 | 37.84% |
| XLI240719C00122000 | 2024-06-26 12:08PM EDT | 122.00 | 1.65 | 1.30 | 1.92 | -1.06 | -39.11% | 662 | 911 | 16.97% |
| XLI240719C00123000 | 2024-06-26 3:34PM EDT | 123.00 | 1.08 | 0.91 | 1.46 | -1.52 | -58.46% | 53 | 2,175 | 16.72% |
| XLI240719C00124000 | 2024-06-26 10:13AM EDT | 124.00 | 0.65 | 0.32 | 3.30 | -0.87 | -57.24% | 8 | 971 | 35.44% |
| XLI240719C00125000 | 2024-06-26 3:58PM EDT | 125.00 | 0.46 | 0.20 | 1.80 | -0.51 | -52.58% | 156 | 48,083 | 25.78% |
| XLI240719C00126000 | 2024-06-26 1:31PM EDT | 126.00 | 0.23 | 0.05 | 2.74 | -0.41 | -64.06% | 13 | 851 | 36.91% |
| XLI240719C00127000 | 2024-06-26 3:54PM EDT | 127.00 | 0.15 | 0.05 | 1.14 | -0.40 | -72.73% | 10 | 616 | 24.88% |
| XLI240719C00128000 | 2024-06-26 1:31PM EDT | 128.00 | 0.09 | 0.00 | 2.45 | -0.14 | -60.87% | 17 | 177 | 39.87% |
| XLI240719C00129000 | 2024-06-25 9:48AM EDT | 129.00 | 0.09 | 0.00 | 2.86 | -0.05 | -35.71% | 1 | 49 | 46.22% |
| XLI240719C00130000 | 2024-06-26 1:35PM EDT | 130.00 | 0.08 | 0.00 | 2.47 | -0.06 | -42.86% | 15 | 45,055 | 45.14% |
| XLI240719C00131000 | 2024-06-25 9:32AM EDT | 131.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 42.97% |
| XLI240719C00132000 | 2024-06-13 9:53AM EDT | 132.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 22.71% |
| XLI240719C00133000 | 2024-06-12 9:47AM EDT | 133.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 50.02% |
| XLI240719C00134000 | 2024-06-20 11:29AM EDT | 134.00 | 0.06 | 0.00 | 1.96 | 0.00 | - | 5 | 6 | 49.19% |
| XLI240719C00135000 | 2024-05-20 12:14PM EDT | 135.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | - | 10 | 45.56% |
| XLI240719C00138000 | 2024-06-26 9:46AM EDT | 138.00 | 0.07 | 0.00 | 2.66 | -0.08 | -53.33% | 1 | 1 | 64.89% |
| XLI240719C00165000 | 2024-06-21 1:51PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 45.70% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 67.26% |
| XLI240719P00106000 | 2024-05-29 2:30PM EDT | 106.00 | 0.14 | 0.00 | 1.77 | 0.00 | - | 3 | 4 | 61.43% |
| XLI240719P00107000 | 2024-06-04 10:27AM EDT | 107.00 | 0.08 | 0.00 | 2.75 | -0.04 | -33.33% | 1 | 2 | 53.42% |
| XLI240719P00109000 | 2024-06-03 1:48PM EDT | 109.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 29.05% |
| XLI240719P00110000 | 2024-06-25 9:32AM EDT | 110.00 | 0.08 | 0.00 | 1.96 | -0.09 | -52.94% | 1 | 21 | 52.71% |
| XLI240719P00111000 | 2024-06-14 12:20PM EDT | 111.00 | 0.24 | 0.00 | 2.10 | 0.00 | - | - | 78 | 51.47% |
| XLI240719P00112000 | 2024-06-24 10:47AM EDT | 112.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 50.20% |
| XLI240719P00113000 | 2024-06-18 10:32AM EDT | 113.00 | 0.21 | 0.00 | 1.83 | 0.00 | - | 2 | 65,025 | 42.80% |
| XLI240719P00114000 | 2024-06-24 12:05PM EDT | 114.00 | 0.09 | 0.00 | 2.71 | 0.00 | - | 1 | 25 | 48.83% |
| XLI240719P00115000 | 2024-06-26 1:31PM EDT | 115.00 | 0.22 | 0.00 | 2.43 | +0.06 | +37.50% | 27 | 6,905 | 42.99% |
| XLI240719P00116000 | 2024-06-26 12:00PM EDT | 116.00 | 0.28 | 0.00 | 2.70 | -0.09 | -24.32% | 1 | 574 | 42.41% |
| XLI240719P00117000 | 2024-06-26 1:31PM EDT | 117.00 | 0.37 | 0.00 | 3.20 | -0.04 | -9.76% | 16 | 571 | 43.65% |
| XLI240719P00118000 | 2024-06-26 3:54PM EDT | 118.00 | 0.48 | 0.00 | 1.11 | +0.17 | +54.84% | 9 | 56,789 | 21.17% |
| XLI240719P00119000 | 2024-06-26 2:58PM EDT | 119.00 | 0.63 | 0.10 | 3.95 | +0.26 | +70.27% | 129 | 2,140 | 43.04% |
| XLI240719P00120000 | 2024-06-26 3:51PM EDT | 120.00 | 0.83 | 0.14 | 1.25 | +0.28 | +50.91% | 230 | 2,048 | 16.38% |
| XLI240719P00121000 | 2024-06-26 1:43PM EDT | 121.00 | 1.18 | 0.36 | 2.11 | +0.49 | +71.01% | 7 | 507 | 20.08% |
| XLI240719P00122000 | 2024-06-26 3:05PM EDT | 122.00 | 1.59 | 1.18 | 1.71 | +0.59 | +59.00% | 56 | 1,494 | 12.71% |
| XLI240719P00123000 | 2024-06-25 1:41PM EDT | 123.00 | 2.00 | 1.60 | 2.29 | +0.70 | +53.85% | 26 | 812 | 12.64% |
| XLI240719P00124000 | 2024-06-25 3:50PM EDT | 124.00 | 2.53 | 0.82 | 5.00 | +0.73 | +40.56% | 42 | 950 | 30.35% |
| XLI240719P00125000 | 2024-06-26 10:00AM EDT | 125.00 | 3.50 | 1.41 | 5.95 | +1.45 | +70.73% | 1 | 2,534 | 33.07% |
| XLI240719P00126000 | 2024-06-25 2:01PM EDT | 126.00 | 4.37 | 2.39 | 6.50 | +1.77 | +68.08% | 1 | 40 | 32.11% |
| XLI240719P00127000 | 2024-05-22 1:00PM EDT | 127.00 | 2.71 | 2.18 | 6.70 | 0.00 | - | - | 39 | 27.37% |
| XLI240719P00128000 | 2024-06-14 1:21PM EDT | 128.00 | 7.31 | 3.50 | 8.35 | 0.00 | - | 1 | 1 | 36.10% |
| XLI240719P00130000 | 2024-06-18 12:05PM EDT | 130.00 | 7.54 | 5.80 | 10.50 | 0.00 | - | 2 | 4 | 42.48% |
| XLI240719P00131000 | 2024-05-20 3:19PM EDT | 131.00 | 5.48 | 6.00 | 10.50 | 0.00 | - | - | 2 | 34.40% |
© 2024 Yahoo. All rights reserved.