Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220C00060000 | 2024-03-20 3:57PM EDT | 60.00 | 65.67 | 59.40 | 64.15 | 0.00 | - | - | 0 | 56.59% |
| XLI241220C00091000 | 2024-04-18 12:34PM EDT | 91.00 | 33.75 | 34.05 | 38.85 | 0.00 | - | 1 | 3 | 57.74% |
| XLI241220C00092000 | 2024-04-15 10:11AM EDT | 92.00 | 34.80 | 34.30 | 38.25 | 0.00 | - | - | 4 | 58.09% |
| XLI241220C00094000 | 2024-03-06 3:15PM EDT | 94.00 | 30.65 | 33.15 | 36.45 | 0.00 | - | 2 | 2 | 56.28% |
| XLI241220C00098000 | 2024-04-12 2:37PM EDT | 98.00 | 28.45 | 28.15 | 32.90 | 0.00 | - | 1 | 1 | 52.83% |
| XLI241220C00099000 | 2024-04-12 2:38PM EDT | 99.00 | 27.55 | 27.45 | 32.00 | 0.00 | - | 1 | 1 | 51.90% |
| XLI241220C00100000 | 2024-05-07 10:56AM EDT | 100.00 | 27.76 | 23.65 | 28.30 | 0.00 | - | 5 | 31 | 40.55% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 105.00 | 22.15 | 21.70 | 25.50 | 0.00 | - | 2 | 17 | 42.59% |
| XLI241220C00107000 | 2024-04-19 3:37PM EDT | 107.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI241220C00112000 | 2024-05-29 12:21PM EDT | 112.00 | 13.98 | 13.40 | 18.25 | 0.00 | - | 6 | 9 | 33.20% |
| XLI241220C00113000 | 2024-05-01 12:39PM EDT | 113.00 | 13.90 | 11.85 | 16.60 | 0.00 | - | - | 2 | 29.97% |
| XLI241220C00115000 | 2024-04-17 10:51AM EDT | 115.00 | 13.25 | 12.50 | 17.20 | 0.00 | - | 2 | 204 | 35.30% |
| XLI241220C00117000 | 2024-05-31 9:46AM EDT | 117.00 | 10.40 | 9.20 | 13.90 | -1.30 | -11.11% | 11 | 1 | 28.89% |
| XLI241220C00118000 | 2024-04-23 10:34AM EDT | 118.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI241220C00120000 | 2024-05-31 9:47AM EDT | 120.00 | 8.15 | 6.70 | 11.40 | +0.11 | +1.37% | 24 | 749 | 26.38% |
| XLI241220C00121000 | 2024-05-23 9:33AM EDT | 121.00 | 9.85 | 6.15 | 10.85 | 0.00 | - | - | 26 | 26.27% |
| XLI241220C00122000 | 2024-05-06 11:11AM EDT | 122.00 | 9.00 | 5.35 | 10.10 | 0.00 | - | 2 | 3 | 25.56% |
| XLI241220C00123000 | 2024-05-17 10:10AM EDT | 123.00 | 8.48 | 4.80 | 9.50 | 0.00 | - | 3 | 3 | 25.23% |
| XLI241220C00125000 | 2024-05-29 10:11AM EDT | 125.00 | 5.12 | 3.50 | 8.15 | 0.00 | - | 2 | 1,193 | 24.03% |
| XLI241220C00126000 | 2024-05-17 10:38AM EDT | 126.00 | 4.55 | 2.95 | 7.70 | -1.96 | -30.11% | 1 | 508 | 23.98% |
| XLI241220C00127000 | 2024-05-31 1:43PM EDT | 127.00 | 4.05 | 2.67 | 7.35 | -0.70 | -14.74% | 1 | 1,000 | 24.15% |
| XLI241220C00129000 | 2024-05-31 1:50PM EDT | 129.00 | 3.25 | 2.04 | 6.60 | -1.69 | -34.21% | 57 | 3 | 24.21% |
| XLI241220C00130000 | 2024-05-31 1:41PM EDT | 130.00 | 2.84 | 1.70 | 6.30 | -0.61 | -17.68% | 1 | 1,356 | 24.38% |
| XLI241220C00131000 | 2024-05-31 1:50PM EDT | 131.00 | 2.52 | 1.05 | 5.00 | -1.38 | -35.38% | 2 | 299 | 21.70% |
| XLI241220C00132000 | 2024-05-31 2:06PM EDT | 132.00 | 2.20 | 0.57 | 5.00 | -0.70 | -24.14% | 1 | 88 | 22.61% |
| XLI241220C00133000 | 2024-05-23 2:16PM EDT | 133.00 | 2.55 | 0.40 | 5.00 | 0.00 | - | - | 152 | 23.51% |
| XLI241220C00134000 | 2024-05-28 12:16PM EDT | 134.00 | 2.08 | 0.07 | 4.85 | 0.00 | - | 5 | 5 | 23.94% |
| XLI241220C00135000 | 2024-05-29 3:25PM EDT | 135.00 | 1.33 | 0.05 | 4.80 | 0.00 | - | 54 | 1,884 | 24.63% |
| XLI241220C00138000 | 2024-04-23 2:57PM EDT | 138.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| XLI241220C00139000 | 2024-05-09 9:48AM EDT | 139.00 | 1.53 | 0.02 | 4.85 | 0.00 | - | 47 | 47 | 27.95% |
| XLI241220C00140000 | 2024-05-30 9:30AM EDT | 140.00 | 0.57 | 0.02 | 4.85 | 0.00 | - | 5 | 1,818 | 28.71% |
| XLI241220C00141000 | 2024-05-21 12:22PM EDT | 141.00 | 0.97 | 0.01 | 4.85 | 0.00 | - | 6 | 46 | 29.45% |
| XLI241220C00145000 | 2024-05-24 3:09PM EDT | 145.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 2 | 309 | 32.11% |
| XLI241220C00150000 | 2024-05-31 10:21AM EDT | 150.00 | 0.19 | 0.00 | 4.80 | -0.07 | -26.92% | 2 | 495 | 35.38% |
| XLI241220C00155000 | 2024-05-23 2:52PM EDT | 155.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 38.42% |
| XLI241220C00160000 | 2024-05-10 1:58PM EDT | 160.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 41.26% |
| XLI241220C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 43.93% |
| XLI241220C00170000 | 2024-04-16 1:53PM EDT | 170.00 | 0.11 | 0.00 | 3.55 | 0.00 | - | 2 | 1 | 41.75% |
| XLI241220C00175000 | 2024-04-15 12:42PM EDT | 175.00 | 0.08 | 0.00 | 2.66 | 0.00 | - | 1 | 3 | 40.24% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 51 | 52 | 77.05% |
| XLI241220P00065000 | 2024-04-04 2:41PM EDT | 65.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7,500 | 7,503 | 57.32% |
| XLI241220P00070000 | 2024-04-16 1:54PM EDT | 70.00 | 0.22 | 0.00 | 2.74 | 0.00 | - | 2 | 1 | 54.47% |
| XLI241220P00075000 | 2024-05-06 11:33AM EDT | 75.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 57.10% |
| XLI241220P00080000 | 2024-05-30 3:42PM EDT | 80.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 51.28% |
| XLI241220P00085000 | 2024-05-30 3:39PM EDT | 85.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 178 | 58.56% |
| XLI241220P00086000 | 2024-05-30 3:43PM EDT | 86.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 333 | 57.29% |
| XLI241220P00087000 | 2024-05-06 11:23AM EDT | 87.00 | 0.32 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 55.81% |
| XLI241220P00088000 | 2024-05-08 2:59PM EDT | 88.00 | 0.29 | 0.00 | 4.75 | 0.00 | - | 2 | 2,918 | 54.57% |
| XLI241220P00089000 | 2024-05-29 3:07PM EDT | 89.00 | 0.34 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 53.35% |
| XLI241220P00090000 | 2024-05-31 10:27AM EDT | 90.00 | 0.32 | 0.00 | 4.75 | -0.03 | -8.57% | 2 | 51 | 52.12% |
| XLI241220P00091000 | 2024-05-31 10:22AM EDT | 91.00 | 0.38 | 0.00 | 4.80 | -0.02 | -5.00% | 2 | 5 | 51.14% |
| XLI241220P00092000 | 2024-05-31 1:24PM EDT | 92.00 | 0.38 | 0.00 | 4.80 | -0.02 | -5.00% | 2 | 40 | 49.94% |
| XLI241220P00093000 | 2024-05-06 11:14AM EDT | 93.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 2 | 1,019 | 48.76% |
| XLI241220P00094000 | 2024-05-06 11:16AM EDT | 94.00 | 0.48 | 0.00 | 4.80 | -0.04 | -7.69% | 2 | 0 | 47.57% |
| XLI241220P00095000 | 2024-05-31 1:37PM EDT | 95.00 | 0.49 | 0.00 | 4.80 | +0.07 | +16.67% | 2 | 57 | 46.39% |
| XLI241220P00096000 | 2024-05-09 1:42PM EDT | 96.00 | 0.48 | 0.04 | 4.85 | 0.00 | - | 1 | 2,933 | 45.43% |
| XLI241220P00098000 | 2024-05-13 11:20AM EDT | 98.00 | 0.48 | 0.07 | 4.85 | 0.00 | - | 2 | 335 | 43.11% |
| XLI241220P00100000 | 2024-05-30 9:30AM EDT | 100.00 | 0.67 | 0.29 | 3.00 | 0.00 | - | 5 | 663 | 33.22% |
| XLI241220P00102000 | 2024-04-19 2:40PM EDT | 102.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLI241220P00103000 | 2024-04-19 2:40PM EDT | 103.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLI241220P00105000 | 2024-05-28 12:39PM EDT | 105.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 133 | 976 | 34.96% |
| XLI241220P00110000 | 2024-05-07 12:10PM EDT | 110.00 | 1.35 | 0.17 | 1.72 | 0.00 | - | 132 | 796 | 18.18% |
| XLI241220P00112000 | 2024-05-28 10:13AM EDT | 112.00 | 1.43 | 0.05 | 4.75 | 0.00 | - | 5 | 6 | 26.92% |
| XLI241220P00114000 | 2024-04-26 10:53AM EDT | 114.00 | 2.81 | 1.41 | 2.58 | 0.00 | - | 1,008 | 1,000 | 17.61% |
| XLI241220P00115000 | 2024-05-23 1:56PM EDT | 115.00 | 1.89 | 0.07 | 4.95 | 0.00 | - | 5 | 2,254 | 24.12% |
| XLI241220P00116000 | 2024-05-28 2:39PM EDT | 116.00 | 2.38 | 1.19 | 4.80 | 0.00 | - | 3 | 3 | 22.50% |
| XLI241220P00118000 | 2024-05-31 3:05PM EDT | 118.00 | 2.82 | 0.57 | 5.00 | -0.28 | -9.03% | 1 | 29 | 20.72% |
| XLI241220P00119000 | 2024-05-31 1:53PM EDT | 119.00 | 3.30 | 0.66 | 5.05 | +0.40 | +13.79% | 1 | 1 | 19.65% |
| XLI241220P00120000 | 2024-05-31 1:54PM EDT | 120.00 | 3.60 | 1.30 | 4.95 | -0.11 | -2.96% | 3 | 1,527 | 18.12% |
| XLI241220P00121000 | 2024-05-31 1:51PM EDT | 121.00 | 3.90 | 0.77 | 5.45 | -0.10 | -2.50% | 1 | 70 | 18.25% |
| XLI241220P00122000 | 2024-05-31 1:39PM EDT | 122.00 | 4.30 | 1.69 | 6.10 | +0.25 | +6.17% | 2 | 102 | 18.72% |
| XLI241220P00123000 | 2024-05-31 1:39PM EDT | 123.00 | 4.70 | 1.46 | 5.55 | -0.90 | -16.07% | 1 | 1 | 15.84% |
| XLI241220P00124000 | 2024-05-31 1:39PM EDT | 124.00 | 5.15 | 2.32 | 6.80 | +1.10 | +27.16% | 1 | 4 | 17.82% |
| XLI241220P00125000 | 2024-05-31 1:51PM EDT | 125.00 | 5.60 | 2.81 | 7.15 | -0.12 | -2.10% | 33 | 1,038 | 17.27% |
| XLI241220P00126000 | 2024-05-31 1:52PM EDT | 126.00 | 6.15 | 2.98 | 7.55 | +0.45 | +7.89% | 20 | 244 | 16.80% |
| XLI241220P00128000 | 2024-05-10 9:46AM EDT | 128.00 | 5.25 | 3.15 | 7.75 | 0.00 | - | - | 56 | 13.92% |
| XLI241220P00130000 | 2024-05-28 1:44PM EDT | 130.00 | 8.00 | 4.85 | 9.55 | 0.00 | - | 3 | 40 | 15.22% |
| XLI241220P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 11.45 | 9.35 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.