The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920C00050000 | 2023-12-05 11:21AM EDT | 50.00 | 58.50 | 62.25 | 64.10 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240920C00055000 | 2023-09-27 1:41PM EDT | 55.00 | 47.25 | 40.50 | 45.00 | 0.00 | - | 4 | 16 | 0.00% |
| XLI240920C00060000 | 2023-09-14 1:57PM EDT | 60.00 | 46.75 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240920C00065000 | 2024-04-10 3:15PM EDT | 65.00 | 60.25 | 59.20 | 63.95 | 0.00 | - | 1 | 1 | 115.06% |
| XLI240920C00080000 | 2023-11-07 4:33PM EDT | 80.00 | 24.30 | 28.50 | 33.15 | 0.00 | - | 3 | 16 | 0.00% |
| XLI240920C00085000 | 2024-01-04 4:42PM EDT | 85.00 | 29.30 | 30.05 | 35.00 | 0.00 | - | 10 | 28 | 0.00% |
| XLI240920C00086000 | 2023-12-04 2:07PM EDT | 86.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240920C00087000 | 2023-05-19 11:30AM EDT | 87.00 | 19.30 | 21.50 | 26.50 | 0.00 | - | 7 | 5 | 0.00% |
| XLI240920C00088000 | 2023-12-04 11:42AM EDT | 88.00 | 23.60 | 26.35 | 27.10 | 0.00 | - | 21 | 16 | 0.00% |
| XLI240920C00089000 | 2023-11-02 9:43AM EDT | 89.00 | 16.00 | 20.50 | 25.30 | 0.00 | - | 7 | 8 | 0.00% |
| XLI240920C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 27.71 | 31.80 | 35.45 | 0.00 | - | 5 | 10 | 60.51% |
| XLI240920C00091000 | 2023-11-06 10:45AM EDT | 91.00 | 15.25 | 18.65 | 23.35 | 0.00 | - | 2 | 14 | 0.00% |
| XLI240920C00092000 | 2023-05-22 10:59AM EDT | 92.00 | 15.55 | 19.30 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240920C00093000 | 2023-10-17 9:54AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLI240920C00094000 | 2023-05-19 11:26AM EDT | 94.00 | 14.55 | 16.00 | 21.00 | 0.00 | - | 34 | 29 | 0.00% |
| XLI240920C00095000 | 2024-03-11 10:21AM EDT | 95.00 | 28.50 | 29.60 | 32.70 | 0.00 | - | 9 | 16 | 57.42% |
| XLI240920C00096000 | 2024-03-14 1:30PM EDT | 96.00 | 27.85 | 27.00 | 31.60 | 0.00 | - | 1 | 120 | 50.56% |
| XLI240920C00097000 | 2023-11-15 11:02AM EDT | 97.00 | 13.19 | 18.60 | 19.70 | 0.00 | - | - | 146 | 0.00% |
| XLI240920C00098000 | 2023-10-30 10:31AM EDT | 98.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XLI240920C00099000 | 2024-01-31 11:22AM EDT | 99.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLI240920C00100000 | 2024-05-21 3:52PM EDT | 100.00 | 28.60 | 21.35 | 26.00 | 0.00 | - | 1 | 903 | 48.90% |
| XLI240920C00101000 | 2023-10-30 10:24AM EDT | 101.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| XLI240920C00102000 | 2023-12-07 12:38PM EDT | 102.00 | 11.90 | 12.15 | 16.65 | 0.00 | - | 2 | 112 | 0.00% |
| XLI240920C00103000 | 2024-03-08 3:00PM EDT | 103.00 | 21.90 | 23.45 | 26.55 | 0.00 | - | 126 | 284 | 54.80% |
| XLI240920C00104000 | 2024-06-03 3:44PM EDT | 104.00 | 19.80 | 17.50 | 21.65 | 0.00 | - | 6 | 284 | 41.05% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 51.62% |
| XLI240920C00106000 | 2024-05-15 2:13PM EDT | 106.00 | 21.80 | 15.70 | 20.45 | 0.00 | - | 1 | 535 | 42.27% |
| XLI240920C00107000 | 2024-04-15 11:01AM EDT | 107.00 | 19.40 | 20.50 | 21.00 | 0.00 | - | 1 | 273 | 48.22% |
| XLI240920C00108000 | 2024-03-15 1:47PM EDT | 108.00 | 17.28 | 16.00 | 20.45 | 0.00 | - | 1 | 13 | 48.66% |
| XLI240920C00109000 | 2024-05-09 3:16PM EDT | 109.00 | 18.65 | 12.75 | 17.50 | 0.00 | - | 1 | 350 | 37.93% |
| XLI240920C00110000 | 2024-05-30 1:05PM EDT | 110.00 | 14.05 | 12.00 | 16.70 | 0.00 | - | 37 | 337 | 37.33% |
| XLI240920C00111000 | 2024-05-16 3:23PM EDT | 111.00 | 16.57 | 10.70 | 15.20 | 0.00 | - | 30 | 418 | 33.47% |
| XLI240920C00112000 | 2024-05-13 9:53AM EDT | 112.00 | 16.45 | 9.85 | 14.40 | 0.00 | - | 1 | 298 | 32.86% |
| XLI240920C00113000 | 2024-06-05 10:26AM EDT | 113.00 | 11.25 | 9.45 | 14.00 | 0.00 | - | 1 | 318 | 33.96% |
| XLI240920C00114000 | 2024-05-01 3:17PM EDT | 114.00 | 11.82 | 9.20 | 13.85 | 0.00 | - | 2 | 180 | 35.99% |
| XLI240920C00115000 | 2024-06-07 3:06PM EDT | 115.00 | 10.18 | 7.50 | 12.10 | +1.37 | +15.55% | 39 | 5,146 | 31.15% |
| XLI240920C00116000 | 2024-06-07 1:54PM EDT | 116.00 | 9.52 | 6.55 | 11.05 | -0.73 | -7.12% | 15 | 0 | 29.29% |
| XLI240920C00117000 | 2024-06-05 10:23AM EDT | 117.00 | 8.40 | 5.85 | 10.50 | +0.45 | +5.66% | 1 | 107 | 29.46% |
| XLI240920C00118000 | 2024-06-05 11:20AM EDT | 118.00 | 7.50 | 4.60 | 8.65 | 0.00 | - | 12 | 120 | 24.31% |
| XLI240920C00119000 | 2024-06-06 3:24PM EDT | 119.00 | 6.65 | 4.45 | 9.00 | 0.00 | - | 1 | 82 | 27.95% |
| XLI240920C00120000 | 2024-06-07 3:40PM EDT | 120.00 | 5.95 | 3.45 | 8.15 | +0.33 | +5.87% | 11 | 379 | 26.72% |
| XLI240920C00121000 | 2024-06-06 2:26PM EDT | 121.00 | 5.00 | 2.13 | 6.30 | 0.00 | - | 333 | 492 | 21.56% |
| XLI240920C00122000 | 2024-06-05 3:22PM EDT | 122.00 | 4.99 | 2.24 | 7.05 | 0.00 | - | 6 | 171 | 26.35% |
| XLI240920C00123000 | 2024-06-07 3:50PM EDT | 123.00 | 4.02 | 1.32 | 6.00 | -0.13 | -3.13% | 3 | 769 | 24.12% |
| XLI240920C00124000 | 2024-06-03 3:31PM EDT | 124.00 | 3.16 | 1.00 | 5.55 | 0.00 | - | 11 | 657 | 24.11% |
| XLI240920C00125000 | 2024-06-06 2:42PM EDT | 125.00 | 2.75 | 0.56 | 5.35 | 0.00 | - | 5 | 6,553 | 24.95% |
| XLI240920C00126000 | 2024-06-05 3:22PM EDT | 126.00 | 2.72 | 0.43 | 5.00 | 0.00 | - | 3 | 242 | 25.14% |
| XLI240920C00127000 | 2024-06-06 12:47PM EDT | 127.00 | 1.97 | 0.07 | 5.00 | 0.00 | - | 1 | 654 | 26.61% |
| XLI240920C00128000 | 2024-06-07 12:30PM EDT | 128.00 | 1.79 | 0.04 | 4.90 | +0.26 | +16.99% | 224 | 689 | 27.63% |
| XLI240920C00129000 | 2024-06-07 2:05PM EDT | 129.00 | 1.35 | 0.04 | 4.90 | +0.11 | +8.87% | 251 | 517 | 28.98% |
| XLI240920C00130000 | 2024-06-06 2:07PM EDT | 130.00 | 0.98 | 0.00 | 2.05 | 0.00 | - | 13 | 1,241 | 18.43% |
| XLI240920C00131000 | 2024-06-04 11:26AM EDT | 131.00 | 0.74 | 0.01 | 4.85 | 0.00 | - | 2 | 1,947 | 31.37% |
| XLI240920C00135000 | 2024-06-06 9:47AM EDT | 135.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 2,300 | 35.93% |
| XLI240920C00140000 | 2024-06-05 1:58PM EDT | 140.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 1,308 | 41.28% |
| XLI240920C00145000 | 2024-06-05 1:59PM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 213 | 46.17% |
| XLI240920C00150000 | 2024-05-07 1:11PM EDT | 150.00 | 0.12 | 0.00 | 2.70 | 0.00 | - | 2 | 131 | 40.27% |
| XLI240920C00155000 | 2024-04-23 3:23PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI240920C00160000 | 2023-10-12 2:14PM EDT | 160.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 1 | 30.35% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 61 | 3,902 | 129.03% |
| XLI240920P00055000 | 2024-03-13 12:24PM EDT | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 416 | 444 | 117.09% |
| XLI240920P00060000 | 2023-12-26 1:19PM EDT | 60.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 106.23% |
| XLI240920P00065000 | 2024-01-10 4:41PM EDT | 65.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 96.26% |
| XLI240920P00070000 | 2024-02-05 11:13AM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 57.03% |
| XLI240920P00075000 | 2024-04-19 11:43AM EDT | 75.00 | 0.11 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 65.94% |
| XLI240920P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 7 | 77 | 38.18% |
| XLI240920P00085000 | 2024-05-03 12:40PM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 304 | 62.60% |
| XLI240920P00086000 | 2024-05-30 3:45PM EDT | 86.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 61.10% |
| XLI240920P00087000 | 2024-04-03 11:24AM EDT | 87.00 | 0.16 | 0.07 | 0.33 | 0.00 | - | 2 | 1 | 36.43% |
| XLI240920P00088000 | 2024-05-03 12:51PM EDT | 88.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.14% |
| XLI240920P00089000 | 2024-04-19 2:20PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLI240920P00090000 | 2024-04-19 2:13PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,010 | 12.50% |
| XLI240920P00091000 | 2024-02-28 3:45PM EDT | 91.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | 2 | 24 | 34.13% |
| XLI240920P00092000 | 2024-04-29 12:57PM EDT | 92.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 52.37% |
| XLI240920P00093000 | 2023-12-18 10:30AM EDT | 93.00 | 1.16 | 0.01 | 3.20 | 0.00 | - | 2 | 18 | 56.53% |
| XLI240920P00094000 | 2024-03-15 1:06PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 64.92% |
| XLI240920P00095000 | 2024-06-05 1:59PM EDT | 95.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 1,473 | 63.28% |
| XLI240920P00096000 | 2024-02-21 4:21PM EDT | 96.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 525 | 61.65% |
| XLI240920P00097000 | 2023-11-09 12:47PM EDT | 97.00 | 3.70 | 0.05 | 5.00 | 0.00 | - | 7 | 204 | 61.14% |
| XLI240920P00098000 | 2024-05-02 12:57PM EDT | 98.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 6 | 784 | 58.40% |
| XLI240920P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 0.42 | 0.00 | 2.82 | 0.00 | - | 416 | 498 | 45.31% |
| XLI240920P00100000 | 2024-06-04 2:49PM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1,873 | 55.19% |
| XLI240920P00101000 | 2024-04-19 2:39PM EDT | 101.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 60 | 641 | 6.25% |
| XLI240920P00102000 | 2024-05-02 10:28AM EDT | 102.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 361 | 52.00% |
| XLI240920P00103000 | 2024-04-19 2:03PM EDT | 103.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 123 | 503 | 6.25% |
| XLI240920P00104000 | 2024-05-16 2:56PM EDT | 104.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 449 | 48.83% |
| XLI240920P00105000 | 2024-06-03 2:38PM EDT | 105.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 158 | 1,231 | 47.24% |
| XLI240920P00106000 | 2024-04-19 11:38AM EDT | 106.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 5 | 2,050 | 45.67% |
| XLI240920P00107000 | 2024-04-19 9:41AM EDT | 107.00 | 1.25 | 0.00 | 3.70 | 0.00 | - | 5 | 403 | 38.66% |
| XLI240920P00108000 | 2024-05-21 2:41PM EDT | 108.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 183 | 42.51% |
| XLI240920P00109000 | 2024-06-03 3:55PM EDT | 109.00 | 0.58 | 0.00 | 1.72 | 0.00 | - | 68 | 283 | 25.31% |
| XLI240920P00110000 | 2024-05-28 3:55PM EDT | 110.00 | 0.59 | 0.01 | 5.00 | 0.00 | - | 3 | 405 | 40.26% |
| XLI240920P00111000 | 2024-06-03 2:39PM EDT | 111.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 25 | 6,668 | 37.74% |
| XLI240920P00112000 | 2024-06-03 3:45PM EDT | 112.00 | 0.90 | 0.08 | 1.80 | 0.00 | - | 130 | 2,392 | 21.91% |
| XLI240920P00113000 | 2024-06-03 2:46PM EDT | 113.00 | 0.99 | 0.03 | 4.85 | 0.00 | - | 22 | 565 | 34.77% |
| XLI240920P00114000 | 2024-06-03 11:57AM EDT | 114.00 | 1.09 | 0.03 | 4.85 | 0.00 | - | 2 | 509 | 33.14% |
| XLI240920P00115000 | 2024-06-05 10:47AM EDT | 115.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 8 | 5,639 | 31.29% |
| XLI240920P00116000 | 2024-05-28 10:46AM EDT | 116.00 | 1.12 | 0.10 | 5.00 | 0.00 | - | 1 | 86 | 30.47% |
| XLI240920P00117000 | 2024-04-18 2:46PM EDT | 117.00 | 3.25 | 0.00 | 4.60 | 0.00 | - | 40 | 259 | 27.15% |
| XLI240920P00118000 | 2024-06-07 2:14PM EDT | 118.00 | 1.76 | 1.41 | 1.90 | -0.14 | -7.37% | 5,395 | 486 | 14.26% |
| XLI240920P00119000 | 2024-06-06 1:26PM EDT | 119.00 | 2.04 | 0.15 | 5.00 | 0.00 | - | 6 | 303 | 25.32% |
| XLI240920P00120000 | 2024-06-07 2:05PM EDT | 120.00 | 2.16 | 1.64 | 2.78 | -0.12 | -5.26% | 498 | 9,924 | 14.80% |
| XLI240920P00121000 | 2024-06-07 1:10PM EDT | 121.00 | 2.36 | 0.19 | 3.75 | -0.11 | -4.45% | 4 | 762 | 16.85% |
| XLI240920P00122000 | 2024-06-07 3:50PM EDT | 122.00 | 2.85 | 0.84 | 5.40 | -0.24 | -7.77% | 5 | 1,962 | 21.30% |
| XLI240920P00123000 | 2024-06-07 1:23PM EDT | 123.00 | 3.00 | 1.40 | 6.10 | -0.60 | -16.67% | 3 | 474 | 21.96% |
| XLI240920P00124000 | 2024-06-05 3:56PM EDT | 124.00 | 3.55 | 2.28 | 6.45 | 0.00 | - | 42 | 1,002 | 21.17% |
| XLI240920P00125000 | 2024-06-05 9:46AM EDT | 125.00 | 4.20 | 2.53 | 7.15 | -0.45 | -9.68% | 10 | 9,242 | 21.62% |
| XLI240920P00126000 | 2024-06-05 10:10AM EDT | 126.00 | 5.50 | 2.74 | 7.50 | 0.00 | - | 54 | 668 | 20.61% |
| XLI240920P00127000 | 2024-06-05 12:46PM EDT | 127.00 | 5.50 | 3.00 | 7.45 | 0.00 | - | 221 | 609 | 17.84% |
| XLI240920P00128000 | 2024-06-07 10:26AM EDT | 128.00 | 6.00 | 4.00 | 8.50 | -1.05 | -14.89% | 163 | 8 | 19.36% |
| XLI240920P00129000 | 2024-05-22 3:23PM EDT | 129.00 | 5.09 | 4.90 | 9.60 | 0.00 | - | 87 | 123 | 21.04% |
| XLI240920P00130000 | 2024-05-29 9:30AM EDT | 130.00 | 8.25 | 5.50 | 10.10 | 0.00 | - | 8 | 10 | 20.12% |
| XLI240920P00131000 | 2024-05-28 2:55PM EDT | 131.00 | 8.45 | 6.50 | 11.20 | 0.00 | - | 3 | 488 | 21.71% |
| XLI240920P00135000 | 2024-05-06 1:59PM EDT | 135.00 | 11.09 | 9.90 | 14.50 | 0.00 | - | 4 | 0 | 22.63% |
© 2024 Yahoo. All rights reserved.