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:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241101C00130000 | 2024-09-19 9:58AM EDT | 130.00 | 5.40 | 4.30 | 8.80 | 0.00 | - | 1 | 1 | 37.21% |
| XLI241101C00132000 | 2024-09-19 9:43AM EDT | 132.00 | 3.75 | 2.91 | 7.00 | 0.00 | - | - | 0 | 33.19% |
| XLI241101C00132500 | 2024-09-18 10:00AM EDT | 132.50 | 2.77 | 2.62 | 6.95 | 0.00 | - | - | 6 | 34.60% |
| XLI241101C00133000 | 2024-09-26 3:26PM EDT | 133.00 | 3.80 | 2.67 | 6.50 | 0.00 | - | 4 | 6 | 33.48% |
| XLI241101C00134000 | 2024-09-25 2:22PM EDT | 134.00 | 2.77 | 1.00 | 4.00 | 0.00 | - | 2 | 14 | 21.50% |
| XLI241101C00135000 | 2024-09-27 10:17AM EDT | 135.00 | 2.82 | 1.39 | 5.00 | -0.13 | -4.41% | 5 | 17 | 30.52% |
| XLI241101C00136000 | 2024-09-25 1:08PM EDT | 136.00 | 1.88 | 0.72 | 5.00 | 0.00 | - | 1 | 15 | 33.28% |
| XLI241101C00137000 | 2024-09-25 3:03PM EDT | 137.00 | 1.29 | 0.53 | 4.75 | 0.00 | - | 2 | 22 | 34.38% |
| XLI241101C00138000 | 2024-09-19 12:54PM EDT | 138.00 | 1.20 | 0.45 | 5.00 | 0.00 | - | - | 9 | 38.37% |
| XLI241101C00141000 | 2024-09-27 2:32PM EDT | 141.00 | 0.48 | 0.00 | 2.40 | +0.25 | +108.70% | 2 | 2 | 28.64% |
| XLI241101C00145000 | 2024-09-18 12:13PM EDT | 145.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | - | 1 | 33.00% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241101P00110000 | 2024-09-18 12:14PM EDT | 110.00 | 0.16 | 0.00 | 2.32 | 0.00 | - | - | 1 | 54.83% |
| XLI241101P00119000 | 2024-09-16 2:31PM EDT | 119.00 | 0.56 | 0.00 | 2.20 | 0.00 | - | - | 33 | 48.88% |
| XLI241101P00121000 | 2024-09-27 10:44AM EDT | 121.00 | 0.21 | 0.00 | 1.85 | +0.01 | +5.00% | 3 | 2 | 41.70% |
| XLI241101P00124500 | 2024-09-26 10:08AM EDT | 124.50 | 0.49 | 0.00 | 2.48 | 0.00 | - | 65,000 | 65,001 | 39.71% |
| XLI241101P00125500 | 2024-09-26 11:55AM EDT | 125.50 | 0.45 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 36.72% |
| XLI241101P00126000 | 2024-09-20 2:03PM EDT | 126.00 | 0.50 | 0.00 | 2.86 | -0.27 | -35.06% | 2 | 4 | 39.26% |
| XLI241101P00127000 | 2024-09-26 2:12PM EDT | 127.00 | 0.52 | 0.22 | 2.45 | 0.00 | - | 576 | 140 | 34.05% |
| XLI241101P00128000 | 2024-09-25 10:16AM EDT | 128.00 | 0.66 | 0.00 | 2.65 | 0.00 | - | 25 | 26 | 33.23% |
| XLI241101P00128500 | 2024-09-26 1:57PM EDT | 128.50 | 0.79 | 0.01 | 2.95 | +0.09 | +12.86% | 1 | 2 | 34.14% |
| XLI241101P00129000 | 2024-09-25 10:16AM EDT | 129.00 | 1.56 | 0.02 | 2.92 | 0.00 | - | 1 | 6 | 32.76% |
| XLI241101P00129500 | 2024-09-25 10:16AM EDT | 129.50 | 1.62 | 0.02 | 2.97 | 0.00 | - | 1 | 3 | 31.91% |
| XLI241101P00130000 | 2024-09-27 3:55PM EDT | 130.00 | 0.89 | 0.02 | 3.45 | -0.14 | -13.59% | 16 | 450 | 33.85% |
| XLI241101P00131500 | 2024-09-25 1:14PM EDT | 131.50 | 1.29 | 0.04 | 3.70 | 0.00 | - | 3 | 6 | 31.60% |
| XLI241101P00132000 | 2024-09-24 10:17AM EDT | 132.00 | 1.58 | 0.20 | 4.15 | 0.00 | - | 1 | 3 | 33.08% |
| XLI241101P00133000 | 2024-09-26 2:55PM EDT | 133.00 | 1.47 | 0.38 | 4.55 | 0.00 | - | 2 | 2 | 32.75% |
| XLI241101P00134000 | 2024-09-25 2:23PM EDT | 134.00 | 2.12 | 0.32 | 4.80 | 0.00 | - | 3 | 7 | 31.36% |
| XLI241101P00135000 | 2024-09-26 2:55PM EDT | 135.00 | 2.22 | 0.41 | 4.80 | 0.00 | - | 3 | 3 | 28.30% |
| XLI241101P00140000 | 2024-09-19 1:46PM EDT | 140.00 | 6.24 | 3.00 | 7.30 | 0.00 | - | 1 | 6 | 24.88% |
© 2024 Yahoo. All rights reserved.