Canada markets closed

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
121.69-0.33 (-0.27%)
At close: 04:00PM EDT
121.90 +0.21 (+0.17%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI250117C000500002024-05-13 11:27AM EDT50.0076.3571.3076.100.00-1287.74%
XLI250117C000600002023-06-30 1:40PM EDT60.0049.3549.5054.500.00-130.00%
XLI250117C000650002024-04-22 11:26AM EDT65.0057.570.000.000.00-900.00%
XLI250117C000700002023-12-15 2:10PM EDT70.0044.0641.5046.500.00-10190.00%
XLI250117C000750002024-02-28 1:54PM EDT75.0047.8050.7555.450.00-1278.92%
XLI250117C000800002024-04-22 11:24AM EDT80.0043.720.000.000.00-300.00%
XLI250117C000810002023-12-20 3:53PM EDT81.0034.5032.0037.000.00-21020.00%
XLI250117C000820002024-03-20 2:50PM EDT82.0044.5038.5543.450.00-21555.48%
XLI250117C000830002023-12-14 12:37PM EDT83.0032.3429.5034.500.00-290.00%
XLI250117C000840002023-11-16 2:16PM EDT84.0024.8526.7536.750.00-18210.00%
XLI250117C000850002024-03-19 2:46PM EDT85.0040.6236.1041.000.00-11354.61%
XLI250117C000860002023-12-12 11:35AM EDT86.0027.9027.0032.000.00--30.00%
XLI250117C000870002023-12-13 11:56AM EDT87.0027.2526.0031.000.00-130.00%
XLI250117C000880002024-01-31 3:53PM EDT88.0029.0033.6038.500.00-11153.27%
XLI250117C000890002023-12-13 4:56PM EDT89.0026.7024.0029.000.00-150.00%
XLI250117C000900002024-03-19 2:44PM EDT90.0035.9931.7036.350.00-1850.15%
XLI250117C000910002023-10-12 9:48AM EDT91.0019.4715.0020.000.00--20.00%
XLI250117C000920002024-03-26 1:51PM EDT92.0035.3930.8035.750.00-61253.66%
XLI250117C000930002023-12-14 4:58PM EDT93.0024.2821.0026.000.00--750.00%
XLI250117C000940002023-10-23 2:36PM EDT94.0013.9016.9019.450.00-22040.00%
XLI250117C000950002024-06-25 2:29PM EDT95.0030.0027.0031.75+0.95+3.27%55045.86%
XLI250117C000960002024-02-15 11:53AM EDT96.0026.0227.0032.000.00-101449.59%
XLI250117C000970002024-05-13 11:24AM EDT97.0031.5026.2531.000.00-1348.34%
XLI250117C000980002023-12-07 1:24PM EDT98.0016.3514.5024.500.00-3322.07%
XLI250117C000990002024-02-20 12:12PM EDT99.0023.2928.0032.100.00-231956.98%
XLI250117C001000002024-06-26 1:44PM EDT100.0024.5022.0526.60-0.81-3.20%1,7015,52239.39%
XLI250117C001010002024-04-15 12:37PM EDT101.0026.2025.4030.150.00-18754.41%
XLI250117C001020002024-04-18 2:03PM EDT102.0023.2024.0028.800.00-12,59951.86%
XLI250117C001030002024-03-08 12:05PM EDT103.0024.3625.2527.500.00-112149.50%
XLI250117C001040002024-04-18 1:10PM EDT104.0021.8522.1527.000.00-113849.83%
XLI250117C001050002024-05-10 3:09PM EDT105.0024.2118.2522.950.00-125338.34%
XLI250117C001060002024-02-23 12:29PM EDT106.0019.1821.5025.900.00-144150.04%
XLI250117C001070002024-02-16 1:35PM EDT107.0017.6417.5022.500.00-122240.99%
XLI250117C001080002024-02-28 11:51AM EDT108.0018.3521.9524.000.00-223147.61%
XLI250117C001100002024-06-26 1:44PM EDT110.0015.5013.0517.75-1.66-9.67%1,8416,31831.63%
XLI250117C001150002024-06-25 1:42PM EDT115.0011.879.4514.00-0.53-4.27%572729.20%
XLI250117C001200002024-06-26 12:40PM EDT120.007.915.8510.45-0.92-10.42%1403,60926.55%
XLI250117C001250002024-06-25 3:23PM EDT125.004.702.817.45-1.80-27.69%14,51724.46%
XLI250117C001300002024-06-26 11:37AM EDT130.002.650.585.30-0.90-25.35%754923.53%
XLI250117C001350002024-06-20 2:31PM EDT135.001.770.232.300.00-63,15818.38%
XLI250117C001400002024-06-17 3:37PM EDT140.000.740.074.750.00-542,96530.00%
XLI250117C001450002024-06-26 1:15PM EDT145.000.330.002.55-0.17-34.00%213525.82%
XLI250117C001500002024-06-26 1:13PM EDT150.000.200.002.00-0.05-20.00%21,48126.44%
XLI250117C001550002024-06-20 11:53AM EDT155.000.150.002.000.00-227729.05%
XLI250117C001600002024-06-26 1:07PM EDT160.000.100.002.00-0.01-9.09%21,16731.51%
XLI250117C001650002024-06-07 1:49PM EDT165.000.040.000.080.00-47018.02%
XLI250117C001700002024-05-16 2:29PM EDT170.000.190.002.160.00-2336.82%
XLI250117C001750002024-04-15 1:48PM EDT175.000.100.002.520.00--040.68%
XLI250117C001800002024-06-11 2:41PM EDT180.000.030.002.460.00-9742.45%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI250117P000450002024-06-25 10:12AM EDT45.000.030.000.290.00-160459.57%
XLI250117P000500002024-05-13 9:39AM EDT50.000.070.003.150.00-26682.57%
XLI250117P000550002024-04-19 2:33PM EDT55.000.140.000.000.00-2625.00%
XLI250117P000600002024-05-07 9:30AM EDT60.000.040.000.000.00-11525.00%
XLI250117P000650002024-06-05 9:32AM EDT65.000.080.001.650.00-12052.66%
XLI250117P000700002024-06-26 1:50PM EDT70.000.070.002.930.00-27554.11%
XLI250117P000750002024-06-25 1:28PM EDT75.000.170.002.23-0.03-15.00%21,12854.53%
XLI250117P000800002024-06-26 1:14PM EDT80.000.190.001.00-0.02-9.52%22,27039.28%
XLI250117P000810002024-06-25 1:30PM EDT81.000.220.001.95-0.01-4.35%25845.81%
XLI250117P000820002024-06-26 1:16PM EDT82.000.180.004.80-0.01-5.26%239160.89%
XLI250117P000830002024-06-25 12:48PM EDT83.000.190.004.80-0.04-17.39%269359.58%
XLI250117P000840002024-06-26 1:16PM EDT84.000.200.004.80-0.02-9.09%24558.29%
XLI250117P000850002024-06-26 1:44PM EDT85.000.170.002.45-0.07-29.17%3,3448,51344.69%
XLI250117P000860002024-06-25 12:56PM EDT86.000.290.004.65-0.02-6.45%23455.04%
XLI250117P000870002024-06-25 1:26PM EDT87.000.250.024.55-0.04-13.79%26053.32%
XLI250117P000880002024-06-17 3:35PM EDT88.000.400.004.750.00-210453.02%
XLI250117P000890002024-06-17 3:38PM EDT89.000.330.004.750.00-220151.79%
XLI250117P000900002024-06-26 12:40PM EDT90.000.310.001.15-0.08-20.51%1751,80231.34%
XLI250117P000910002024-06-03 2:19PM EDT91.000.460.034.700.00-234649.14%
XLI250117P000920002024-06-03 2:03PM EDT92.000.490.004.750.00-244248.16%
XLI250117P000930002024-05-14 11:31AM EDT93.000.410.180.610.00-23224.41%
XLI250117P000940002024-06-05 2:20PM EDT94.000.470.004.800.00-228645.99%
XLI250117P000950002024-06-07 10:20AM EDT95.000.480.204.550.00-174943.77%
XLI250117P000960002024-06-17 11:13AM EDT96.000.590.052.390.00-23532.98%
XLI250117P000970002024-06-17 11:02AM EDT97.000.630.511.010.00-732124.32%
XLI250117P000980002024-05-09 10:27AM EDT98.000.630.111.100.00-13624.06%
XLI250117P000990002024-03-15 12:42PM EDT99.001.300.055.000.00-219540.92%
XLI250117P001000002024-06-12 9:30AM EDT100.000.700.121.170.00-105,85722.80%
XLI250117P001010002024-05-06 12:21PM EDT101.000.950.024.450.00-2018136.51%
XLI250117P001020002024-06-25 2:39PM EDT102.000.820.001.50-0.18-18.00%52,31922.88%
XLI250117P001030002024-06-24 3:58PM EDT103.000.850.023.050.00-32264328.86%
XLI250117P001040002024-06-20 12:31PM EDT104.001.010.033.100.00-141028.03%
XLI250117P001050002024-06-26 1:44PM EDT105.001.050.233.90+0.06+6.06%138930.02%
XLI250117P001060002024-05-10 3:49PM EDT106.001.020.254.900.00-78332.50%
XLI250117P001070002024-06-24 3:57PM EDT107.001.160.194.100.00-4936628.57%
XLI250117P001080002024-06-26 1:44PM EDT108.001.350.044.40+0.27+25.00%21,66028.50%
XLI250117P001100002024-06-13 3:05PM EDT110.001.570.054.050.00-51,89625.10%
XLI250117P001150002024-06-26 10:20AM EDT115.002.470.464.80-0.02-0.80%223,62121.76%
XLI250117P001200002024-06-26 10:22AM EDT120.003.851.706.00+0.50+14.93%203,05418.88%
XLI250117P001250002024-06-26 10:14AM EDT125.005.923.508.00+0.27+4.78%12,77016.85%
XLI250117P001300002024-06-26 10:52AM EDT130.009.156.4511.00+0.05+0.55%313315.83%
XLI250117P001350002024-05-20 10:16AM EDT135.009.959.7014.450.00-36114.01%