Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816C00095000 | 2024-05-15 11:38AM EDT | 95.00 | 31.58 | 27.30 | 30.85 | 0.00 | - | - | 5 | 63.97% |
| XLI240816C00119000 | 2024-05-20 1:53PM EDT | 119.00 | 8.75 | 6.20 | 6.35 | 0.00 | - | - | 1 | 19.72% |
| XLI240816C00120000 | 2024-05-29 2:33PM EDT | 120.00 | 4.47 | 5.40 | 5.55 | 0.00 | - | - | 10 | 18.75% |
| XLI240816C00121000 | 2024-05-31 9:50AM EDT | 121.00 | 4.10 | 4.65 | 4.80 | 0.00 | - | 3 | 29 | 17.90% |
| XLI240816C00122000 | 2024-05-31 2:59PM EDT | 122.00 | 3.57 | 3.85 | 4.15 | 0.00 | - | 27 | 37 | 17.35% |
| XLI240816C00123000 | 2024-05-29 2:43PM EDT | 123.00 | 2.64 | 3.30 | 3.50 | 0.00 | - | 12 | 19 | 16.62% |
| XLI240816C00124000 | 2024-05-20 1:53PM EDT | 124.00 | 4.82 | 2.60 | 2.94 | 0.00 | - | - | 1 | 16.11% |
| XLI240816C00125000 | 2024-05-29 2:33PM EDT | 125.00 | 1.70 | 2.22 | 2.33 | 0.00 | - | 15 | 18 | 15.15% |
| XLI240816C00126000 | 2024-05-31 10:52AM EDT | 126.00 | 1.27 | 1.77 | 1.87 | 0.00 | - | 2 | 27 | 14.64% |
| XLI240816C00127000 | 2024-05-31 10:26AM EDT | 127.00 | 0.98 | 1.38 | 1.47 | 0.00 | - | 12 | 16 | 14.16% |
| XLI240816C00128000 | 2024-05-31 1:47PM EDT | 128.00 | 0.87 | 0.98 | 1.07 | 0.00 | - | 1 | 185 | 13.39% |
| XLI240816C00129000 | 2024-05-30 10:02AM EDT | 129.00 | 0.60 | 0.78 | 0.86 | 0.00 | - | 1 | 0 | 13.39% |
| XLI240816C00130000 | 2024-05-29 12:58PM EDT | 130.00 | 0.47 | 0.56 | 0.66 | 0.00 | - | 5 | 17 | 13.22% |
| XLI240816C00131000 | 2024-05-31 11:54AM EDT | 131.00 | 0.30 | 0.30 | 0.46 | 0.00 | - | 5 | 88 | 12.76% |
| XLI240816C00132000 | 2024-05-24 1:02PM EDT | 132.00 | 0.62 | 0.30 | 0.36 | 0.00 | - | 5 | 5 | 12.83% |
| XLI240816C00133000 | 2024-05-29 12:58PM EDT | 133.00 | 0.19 | 0.21 | 0.27 | 0.00 | - | - | 4 | 12.79% |
| XLI240816C00134000 | 2024-05-30 10:02AM EDT | 134.00 | 0.15 | 0.16 | 0.21 | 0.00 | - | 1 | 0 | 12.89% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816P00110000 | 2024-05-31 1:58PM EDT | 110.00 | 0.35 | 0.25 | 0.32 | 0.00 | - | 6,000 | 6,000 | 16.97% |
| XLI240816P00115000 | 2024-05-31 4:09PM EDT | 115.00 | 0.59 | 0.59 | 0.66 | 0.00 | - | 1,106 | 7,402 | 14.33% |
| XLI240816P00116000 | 2024-05-30 10:02AM EDT | 116.00 | 1.02 | 0.70 | 0.78 | 0.00 | - | 1 | 0 | 13.88% |
| XLI240816P00117000 | 2024-05-28 2:42PM EDT | 117.00 | 1.09 | 0.83 | 0.91 | 0.00 | - | 9 | 8 | 13.34% |
| XLI240816P00118000 | 2024-05-30 10:15AM EDT | 118.00 | 1.44 | 0.99 | 1.12 | 0.00 | - | 1 | 3 | 13.11% |
| XLI240816P00119000 | 2024-05-17 9:47AM EDT | 119.00 | 1.00 | 1.18 | 1.28 | 0.00 | - | 10 | 10 | 12.42% |
| XLI240816P00120000 | 2024-05-31 4:08PM EDT | 120.00 | 1.37 | 1.41 | 1.48 | 0.00 | - | 7,355 | 15,694 | 11.76% |
| XLI240816P00121000 | 2024-05-31 9:37AM EDT | 121.00 | 1.85 | 1.66 | 1.77 | 0.00 | - | 1 | 1,164 | 11.32% |
| XLI240816P00122000 | 2024-05-29 12:27PM EDT | 122.00 | 2.70 | 1.97 | 2.08 | 0.00 | - | 23 | 23 | 10.73% |
| XLI240816P00123000 | 2024-05-30 1:12PM EDT | 123.00 | 2.91 | 2.36 | 2.65 | 0.00 | - | 3 | 6 | 11.04% |
| XLI240816P00124000 | 2024-05-30 1:35PM EDT | 124.00 | 3.40 | 2.78 | 2.94 | 0.00 | - | 15 | 96 | 9.76% |
| XLI240816P00125000 | 2024-05-31 3:25PM EDT | 125.00 | 3.83 | 3.30 | 3.45 | 0.00 | - | 12 | 15 | 9.10% |
| XLI240816P00128000 | 2024-05-20 11:27AM EDT | 128.00 | 3.55 | 5.45 | 5.75 | 0.00 | - | - | 47 | 8.84% |
| XLI240816P00129000 | 2024-05-29 10:39AM EDT | 129.00 | 7.65 | 5.60 | 6.30 | 0.00 | - | 2 | 120 | 0.00% |
| XLI240816P00130000 | 2024-05-22 11:59AM EDT | 130.00 | 5.21 | 6.90 | 7.95 | 0.00 | - | - | 1 | 12.53% |
© 2024 Yahoo. All rights reserved.