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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240726C00112000 | 2024-06-13 12:52PM EDT | 112.00 | 10.05 | 8.25 | 12.90 | 0.00 | - | 30 | 21 | 52.58% |
| XLI240726C00113000 | 2024-06-18 1:32PM EDT | 113.00 | 10.32 | 7.30 | 12.00 | 0.00 | - | 4 | 4 | 50.64% |
| XLI240726C00117000 | 2024-06-14 1:13PM EDT | 117.00 | 5.08 | 3.50 | 7.75 | 0.00 | - | - | 1 | 37.11% |
| XLI240726C00118500 | 2024-06-21 3:12PM EDT | 118.50 | 5.24 | 2.44 | 7.00 | 0.00 | - | 1 | 1 | 38.26% |
| XLI240726C00120500 | 2024-06-18 1:32PM EDT | 120.50 | 3.82 | 1.19 | 5.40 | 0.00 | - | 4 | 4 | 34.53% |
| XLI240726C00122000 | 2024-06-25 12:45PM EDT | 122.00 | 1.90 | 0.35 | 4.85 | 0.00 | - | 1 | 1 | 35.91% |
| XLI240726C00122500 | 2024-06-26 10:04AM EDT | 122.50 | 1.64 | 0.28 | 4.80 | -0.51 | -23.72% | 2 | 1 | 37.22% |
| XLI240726C00123000 | 2024-06-26 1:22PM EDT | 123.00 | 1.51 | 0.04 | 4.50 | -0.59 | -28.10% | 51 | 6 | 36.67% |
| XLI240726C00123500 | 2024-06-25 2:27PM EDT | 123.50 | 1.45 | 0.21 | 4.35 | 0.00 | - | 46 | 48 | 37.13% |
| XLI240726C00124000 | 2024-06-25 10:22AM EDT | 124.00 | 1.12 | 0.03 | 2.76 | 0.00 | - | 2 | 10 | 27.08% |
| XLI240726C00124500 | 2024-06-25 2:24PM EDT | 124.50 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 43.37% |
| XLI240726C00125000 | 2024-06-25 9:34AM EDT | 125.00 | 0.42 | 0.08 | 1.46 | 0.00 | - | 1 | 50 | 19.92% |
| XLI240726C00125500 | 2024-06-12 12:52PM EDT | 125.50 | 1.22 | 0.00 | 3.65 | 0.00 | - | - | 5 | 37.79% |
| XLI240726C00126000 | 2024-06-24 1:46PM EDT | 126.00 | 1.08 | 0.00 | 2.97 | 0.00 | - | 1 | 3 | 34.06% |
| XLI240726C00126500 | 2024-06-20 9:45AM EDT | 126.50 | 1.07 | 0.00 | 3.25 | 0.00 | - | - | 8 | 37.45% |
| XLI240726C00127000 | 2024-06-20 3:29PM EDT | 127.00 | 0.65 | 0.00 | 2.81 | 0.00 | - | - | 1 | 35.35% |
| XLI240726C00129000 | 2024-06-17 1:29PM EDT | 129.00 | 0.19 | 0.00 | 1.93 | 0.00 | - | 2 | 3 | 32.87% |
| XLI240726C00130000 | 2024-06-21 3:31PM EDT | 130.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 37.70% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240726P00115000 | 2024-06-17 1:29PM EDT | 115.00 | 0.47 | 0.00 | 2.54 | 0.00 | - | 2 | 6 | 38.57% |
| XLI240726P00116000 | 2024-06-14 3:27PM EDT | 116.00 | 0.71 | 0.00 | 2.77 | 0.00 | - | - | 10 | 37.70% |
| XLI240726P00117000 | 2024-06-11 3:34PM EDT | 117.00 | 0.74 | 0.00 | 3.15 | 0.00 | - | - | 4 | 37.82% |
| XLI240726P00120000 | 2024-06-26 1:53PM EDT | 120.00 | 1.05 | 0.03 | 4.45 | +0.15 | +16.67% | 20 | 1 | 38.01% |
| XLI240726P00120500 | 2024-06-26 1:30PM EDT | 120.50 | 1.23 | 0.04 | 4.80 | +0.17 | +16.04% | 50 | 10 | 38.82% |
| XLI240726P00121500 | 2024-06-21 3:50PM EDT | 121.50 | 1.41 | 0.29 | 4.75 | 0.00 | - | 1 | 1 | 34.85% |
| XLI240726P00122500 | 2024-06-26 10:04AM EDT | 122.50 | 2.03 | 0.57 | 4.95 | +0.51 | +33.55% | 1 | 49 | 32.48% |
| XLI240726P00123000 | 2024-06-24 10:47AM EDT | 123.00 | 1.30 | 0.42 | 4.75 | 0.00 | - | 30 | 134 | 29.04% |
© 2024 Yahoo. All rights reserved.