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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117C00050000 | 2024-05-13 11:27AM EDT | 50.00 | 76.35 | 71.30 | 76.10 | 0.00 | - | 1 | 2 | 90.61% |
| XLI250117C00060000 | 2023-06-30 1:40PM EDT | 60.00 | 49.35 | 49.50 | 54.50 | 0.00 | - | 1 | 3 | 0.00% |
| XLI250117C00065000 | 2024-04-22 11:26AM EDT | 65.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLI250117C00070000 | 2023-12-15 2:10PM EDT | 70.00 | 44.06 | 41.50 | 46.50 | 0.00 | - | 10 | 19 | 0.00% |
| XLI250117C00075000 | 2024-02-28 1:54PM EDT | 75.00 | 47.80 | 50.75 | 55.45 | 0.00 | - | 1 | 2 | 79.00% |
| XLI250117C00080000 | 2024-04-22 11:24AM EDT | 80.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI250117C00081000 | 2023-12-20 3:53PM EDT | 81.00 | 34.50 | 32.00 | 37.00 | 0.00 | - | 2 | 102 | 0.00% |
| XLI250117C00082000 | 2024-03-20 2:50PM EDT | 82.00 | 44.50 | 38.55 | 43.45 | 0.00 | - | 2 | 15 | 56.34% |
| XLI250117C00083000 | 2023-12-14 12:37PM EDT | 83.00 | 32.34 | 29.50 | 34.50 | 0.00 | - | 2 | 9 | 0.00% |
| XLI250117C00084000 | 2023-11-16 2:16PM EDT | 84.00 | 24.85 | 26.75 | 36.75 | 0.00 | - | 18 | 21 | 0.00% |
| XLI250117C00085000 | 2024-03-19 2:46PM EDT | 85.00 | 40.62 | 36.10 | 41.00 | 0.00 | - | 1 | 13 | 55.26% |
| XLI250117C00086000 | 2023-12-12 11:35AM EDT | 86.00 | 27.90 | 27.00 | 32.00 | 0.00 | - | - | 3 | 0.00% |
| XLI250117C00087000 | 2023-12-13 11:56AM EDT | 87.00 | 27.25 | 26.00 | 31.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLI250117C00088000 | 2024-01-31 3:53PM EDT | 88.00 | 29.00 | 33.60 | 38.50 | 0.00 | - | 1 | 11 | 53.77% |
| XLI250117C00089000 | 2023-12-13 4:56PM EDT | 89.00 | 26.70 | 24.00 | 29.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI250117C00090000 | 2024-03-19 2:44PM EDT | 90.00 | 35.99 | 31.70 | 36.35 | 0.00 | - | 1 | 8 | 50.68% |
| XLI250117C00091000 | 2023-10-12 9:48AM EDT | 91.00 | 19.47 | 15.00 | 20.00 | 0.00 | - | - | 2 | 0.00% |
| XLI250117C00092000 | 2024-03-26 1:51PM EDT | 92.00 | 35.39 | 30.80 | 35.75 | 0.00 | - | 6 | 12 | 53.89% |
| XLI250117C00093000 | 2023-12-14 4:58PM EDT | 93.00 | 24.28 | 21.00 | 26.00 | 0.00 | - | - | 75 | 0.00% |
| XLI250117C00094000 | 2023-10-23 2:36PM EDT | 94.00 | 13.90 | 16.90 | 19.45 | 0.00 | - | 2 | 204 | 0.00% |
| XLI250117C00095000 | 2024-06-04 3:32PM EDT | 95.00 | 29.05 | 26.40 | 30.80 | 0.00 | - | 2 | 49 | 42.53% |
| XLI250117C00096000 | 2024-02-15 11:53AM EDT | 96.00 | 26.02 | 27.00 | 32.00 | 0.00 | - | 10 | 14 | 49.79% |
| XLI250117C00097000 | 2024-05-13 11:24AM EDT | 97.00 | 31.50 | 26.25 | 31.00 | 0.00 | - | 1 | 3 | 48.54% |
| XLI250117C00098000 | 2023-12-07 1:24PM EDT | 98.00 | 16.35 | 14.50 | 24.50 | 0.00 | - | 3 | 3 | 24.49% |
| XLI250117C00099000 | 2024-02-20 12:12PM EDT | 99.00 | 23.29 | 28.00 | 32.10 | 0.00 | - | 23 | 19 | 56.76% |
| XLI250117C00100000 | 2024-06-14 12:19PM EDT | 100.00 | 23.39 | 21.50 | 26.00 | -2.98 | -11.30% | 3 | 5,521 | 37.65% |
| XLI250117C00101000 | 2024-04-15 12:37PM EDT | 101.00 | 26.20 | 25.40 | 30.15 | 0.00 | - | 1 | 87 | 54.21% |
| XLI250117C00102000 | 2024-04-18 2:03PM EDT | 102.00 | 23.20 | 24.00 | 28.80 | 0.00 | - | 1 | 2,599 | 51.71% |
| XLI250117C00103000 | 2024-03-08 12:05PM EDT | 103.00 | 24.36 | 25.25 | 27.50 | 0.00 | - | 1 | 121 | 49.40% |
| XLI250117C00104000 | 2024-04-18 1:10PM EDT | 104.00 | 21.85 | 22.15 | 27.00 | 0.00 | - | 1 | 138 | 49.69% |
| XLI250117C00105000 | 2024-05-10 3:09PM EDT | 105.00 | 24.21 | 18.25 | 22.95 | 0.00 | - | 1 | 253 | 38.57% |
| XLI250117C00106000 | 2024-02-23 12:29PM EDT | 106.00 | 19.18 | 21.50 | 25.90 | 0.00 | - | 1 | 441 | 49.82% |
| XLI250117C00107000 | 2024-02-16 1:35PM EDT | 107.00 | 17.64 | 17.50 | 22.50 | 0.00 | - | 1 | 222 | 41.04% |
| XLI250117C00108000 | 2024-02-28 11:51AM EDT | 108.00 | 18.35 | 21.95 | 24.00 | 0.00 | - | 2 | 231 | 47.41% |
| XLI250117C00110000 | 2024-06-03 1:58PM EDT | 110.00 | 15.41 | 12.95 | 16.95 | 0.00 | - | 1 | 6,318 | 29.44% |
| XLI250117C00115000 | 2024-06-13 10:36AM EDT | 115.00 | 11.35 | 9.10 | 13.20 | 0.00 | - | 5 | 718 | 27.08% |
| XLI250117C00120000 | 2024-06-14 9:48AM EDT | 120.00 | 7.40 | 5.40 | 9.60 | -0.80 | -9.76% | 1 | 3,605 | 24.33% |
| XLI250117C00125000 | 2024-06-14 11:36AM EDT | 125.00 | 4.30 | 2.63 | 6.90 | -0.95 | -18.10% | 6 | 4,503 | 22.97% |
| XLI250117C00130000 | 2024-06-14 11:02AM EDT | 130.00 | 2.31 | 0.49 | 4.70 | -1.13 | -32.85% | 36 | 516 | 21.75% |
| XLI250117C00135000 | 2024-06-14 12:52PM EDT | 135.00 | 1.17 | 0.23 | 2.10 | -0.63 | -35.00% | 3 | 3,078 | 17.62% |
| XLI250117C00140000 | 2024-06-14 1:08PM EDT | 140.00 | 0.55 | 0.00 | 2.69 | -0.16 | -22.54% | 319 | 2,890 | 22.97% |
| XLI250117C00145000 | 2024-05-28 9:55AM EDT | 145.00 | 0.50 | 0.00 | 2.39 | 0.00 | - | 1 | 135 | 24.92% |
| XLI250117C00150000 | 2024-06-12 2:17PM EDT | 150.00 | 0.22 | 0.00 | 2.26 | 0.00 | - | 2 | 1,481 | 27.17% |
| XLI250117C00155000 | 2024-06-13 3:37PM EDT | 155.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | 2 | 277 | 29.53% |
| XLI250117C00160000 | 2024-05-24 10:00AM EDT | 160.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 2 | 1,167 | 31.81% |
| XLI250117C00165000 | 2024-06-07 1:49PM EDT | 165.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 70 | 17.73% |
| XLI250117C00170000 | 2024-05-16 2:29PM EDT | 170.00 | 0.19 | 0.00 | 2.16 | 0.00 | - | 2 | 3 | 36.15% |
| XLI250117C00175000 | 2024-04-15 1:48PM EDT | 175.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | - | 0 | 39.91% |
| XLI250117C00180000 | 2024-06-11 2:41PM EDT | 180.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 9 | 7 | 40.10% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117P00045000 | 2024-06-14 9:56AM EDT | 45.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 2 | 579 | 57.62% |
| XLI250117P00050000 | 2024-05-13 9:39AM EDT | 50.00 | 0.07 | 0.00 | 3.15 | 0.00 | - | 2 | 66 | 80.01% |
| XLI250117P00055000 | 2024-04-19 2:33PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| XLI250117P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| XLI250117P00065000 | 2024-06-05 9:32AM EDT | 65.00 | 0.08 | 0.00 | 1.65 | 0.00 | - | 1 | 20 | 50.93% |
| XLI250117P00070000 | 2024-06-04 2:35PM EDT | 70.00 | 0.08 | 0.00 | 2.22 | 0.00 | - | 2 | 75 | 58.53% |
| XLI250117P00075000 | 2024-06-03 1:48PM EDT | 75.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 1,130 | 52.83% |
| XLI250117P00080000 | 2024-06-12 12:39PM EDT | 80.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 2,270 | 37.89% |
| XLI250117P00081000 | 2024-06-13 3:47PM EDT | 81.00 | 0.16 | 0.00 | 2.32 | 0.00 | - | 2 | 58 | 46.61% |
| XLI250117P00082000 | 2024-06-12 12:52PM EDT | 82.00 | 0.16 | 0.00 | 2.34 | 0.00 | - | 2 | 391 | 45.64% |
| XLI250117P00083000 | 2024-05-31 10:31AM EDT | 83.00 | 0.23 | 0.00 | 2.35 | 0.00 | - | 2 | 693 | 44.64% |
| XLI250117P00084000 | 2024-05-28 11:23AM EDT | 84.00 | 0.22 | 0.00 | 2.37 | 0.00 | - | 2 | 45 | 43.69% |
| XLI250117P00085000 | 2024-05-28 3:02PM EDT | 85.00 | 0.24 | 0.00 | 2.39 | 0.00 | - | 2 | 8,513 | 42.76% |
| XLI250117P00086000 | 2024-05-31 1:38PM EDT | 86.00 | 0.28 | 0.00 | 2.41 | 0.00 | - | 2 | 34 | 41.82% |
| XLI250117P00087000 | 2024-06-10 2:35PM EDT | 87.00 | 0.26 | 0.00 | 2.43 | 0.00 | - | 2 | 60 | 40.91% |
| XLI250117P00088000 | 2024-05-28 12:40PM EDT | 88.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 27 | 104 | 39.98% |
| XLI250117P00089000 | 2024-06-11 1:27PM EDT | 89.00 | 0.33 | 0.00 | 2.48 | 0.00 | - | 2 | 201 | 39.11% |
| XLI250117P00090000 | 2024-06-03 3:55PM EDT | 90.00 | 0.39 | 0.04 | 0.53 | 0.00 | - | 14 | 1,802 | 24.96% |
| XLI250117P00091000 | 2024-06-03 2:19PM EDT | 91.00 | 0.46 | 0.00 | 2.54 | 0.00 | - | 2 | 346 | 37.39% |
| XLI250117P00092000 | 2024-06-03 2:03PM EDT | 92.00 | 0.49 | 0.00 | 2.58 | 0.00 | - | 2 | 442 | 36.59% |
| XLI250117P00093000 | 2024-05-14 11:31AM EDT | 93.00 | 0.41 | 0.18 | 0.61 | 0.00 | - | 2 | 32 | 23.45% |
| XLI250117P00094000 | 2024-06-05 2:20PM EDT | 94.00 | 0.47 | 0.00 | 2.64 | 0.00 | - | 2 | 286 | 34.86% |
| XLI250117P00095000 | 2024-06-07 10:20AM EDT | 95.00 | 0.48 | 0.20 | 2.69 | 0.00 | - | 1 | 749 | 34.09% |
| XLI250117P00096000 | 2024-01-03 11:16AM EDT | 96.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 1 | 35 | 42.80% |
| XLI250117P00097000 | 2024-06-13 11:04AM EDT | 97.00 | 0.63 | 0.51 | 1.01 | 0.00 | - | 1 | 328 | 23.32% |
| XLI250117P00098000 | 2024-05-09 10:27AM EDT | 98.00 | 0.63 | 0.11 | 1.10 | 0.00 | - | 1 | 36 | 23.06% |
| XLI250117P00099000 | 2024-03-15 12:42PM EDT | 99.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | 2 | 195 | 39.36% |
| XLI250117P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 0.70 | 0.02 | 1.21 | 0.00 | - | 10 | 5,857 | 22.05% |
| XLI250117P00101000 | 2024-05-06 12:21PM EDT | 101.00 | 0.95 | 0.02 | 4.45 | 0.00 | - | 20 | 181 | 35.07% |
| XLI250117P00102000 | 2024-05-06 1:27PM EDT | 102.00 | 1.00 | 0.27 | 4.35 | 0.00 | - | 1,980 | 2,319 | 33.61% |
| XLI250117P00103000 | 2024-06-14 11:17AM EDT | 103.00 | 1.12 | 0.08 | 3.20 | +0.33 | +41.77% | 9 | 370 | 28.22% |
| XLI250117P00104000 | 2024-06-13 10:05AM EDT | 104.00 | 1.02 | 0.04 | 3.25 | 0.00 | - | 1 | 410 | 27.41% |
| XLI250117P00105000 | 2024-06-13 11:21AM EDT | 105.00 | 1.11 | 0.04 | 3.35 | 0.00 | - | 25 | 388 | 26.76% |
| XLI250117P00106000 | 2024-05-10 3:49PM EDT | 106.00 | 1.02 | 0.25 | 4.90 | 0.00 | - | 7 | 83 | 31.13% |
| XLI250117P00107000 | 2024-06-12 10:27AM EDT | 107.00 | 1.48 | 0.04 | 3.55 | +0.41 | +38.32% | 2 | 385 | 25.42% |
| XLI250117P00108000 | 2024-05-15 1:58PM EDT | 108.00 | 1.08 | 0.05 | 3.70 | 0.00 | - | 3 | 1,660 | 24.89% |
| XLI250117P00110000 | 2024-06-13 3:05PM EDT | 110.00 | 1.57 | 0.02 | 3.95 | 0.00 | - | 5 | 1,896 | 23.60% |
| XLI250117P00115000 | 2024-06-12 2:54PM EDT | 115.00 | 2.27 | 0.65 | 4.90 | 0.00 | - | 1 | 3,492 | 20.91% |
| XLI250117P00120000 | 2024-06-14 2:53PM EDT | 120.00 | 4.30 | 2.02 | 5.00 | +1.05 | +32.31% | 12 | 2,942 | 15.00% |
| XLI250117P00125000 | 2024-06-14 10:13AM EDT | 125.00 | 7.00 | 4.15 | 6.50 | +1.10 | +18.64% | 1 | 2,723 | 11.38% |
| XLI250117P00130000 | 2024-06-11 12:04PM EDT | 130.00 | 9.10 | 7.45 | 11.70 | 0.00 | - | 1,000 | 112 | 16.38% |
| XLI250117P00135000 | 2024-05-20 10:16AM EDT | 135.00 | 9.95 | 11.90 | 16.55 | 0.00 | - | 36 | 1 | 19.68% |
© 2024 Yahoo. All rights reserved.