Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620C00055000 | 2023-08-30 3:26PM EDT | 55.00 | 56.02 | 49.00 | 54.00 | 0.00 | - | - | 15 | 0.00% |
| XLI250620C00060000 | 2023-08-01 10:03AM EDT | 60.00 | 52.90 | 49.40 | 52.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLI250620C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 37.65 | 36.95 | 46.95 | 0.00 | - | 5 | 5 | 0.00% |
| XLI250620C00070000 | 2023-06-13 9:42AM EDT | 70.00 | 37.50 | 42.25 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| XLI250620C00075000 | 2024-01-16 2:17PM EDT | 75.00 | 39.25 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 28.25% |
| XLI250620C00083000 | 2023-08-10 11:46AM EDT | 83.00 | 32.10 | 26.50 | 31.50 | 0.00 | - | - | 4 | 0.00% |
| XLI250620C00086000 | 2024-04-15 9:44AM EDT | 86.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00088000 | 2024-02-07 10:44AM EDT | 88.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00089000 | 2024-03-20 11:17AM EDT | 89.00 | 39.01 | 31.45 | 41.35 | 0.00 | - | 1 | 3 | 45.36% |
| XLI250620C00090000 | 2023-05-18 3:55PM EDT | 90.00 | 19.63 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLI250620C00091000 | 2023-08-10 10:45AM EDT | 91.00 | 26.15 | 20.50 | 25.50 | 0.00 | - | - | 7 | 0.00% |
| XLI250620C00096000 | 2023-05-24 2:11PM EDT | 96.00 | 14.20 | 13.05 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00097000 | 2023-07-13 10:53AM EDT | 97.00 | 21.65 | 20.55 | 23.85 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00098000 | 2023-05-24 3:57PM EDT | 98.00 | 13.19 | 14.50 | 21.90 | 0.00 | - | - | 59 | 0.00% |
| XLI250620C00099000 | 2024-02-22 4:39PM EDT | 99.00 | 26.76 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 44.17% |
| XLI250620C00100000 | 2024-02-02 1:21PM EDT | 100.00 | 21.87 | 25.00 | 30.00 | 0.00 | - | 2 | 424 | 34.11% |
| XLI250620C00101000 | 2023-07-13 11:13AM EDT | 101.00 | 18.75 | 17.85 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00102000 | 2024-01-12 12:22PM EDT | 102.00 | 17.76 | 16.50 | 26.45 | 0.00 | - | - | 0 | 28.20% |
| XLI250620C00103000 | 2024-02-22 2:50PM EDT | 103.00 | 23.53 | 26.00 | 31.00 | 0.00 | - | 1 | 5 | 41.38% |
| XLI250620C00104000 | 2024-03-06 2:16PM EDT | 104.00 | 24.53 | 27.10 | 30.50 | 0.00 | - | 1 | 12 | 41.57% |
| XLI250620C00105000 | 2024-03-21 1:52PM EDT | 105.00 | 27.23 | 18.30 | 27.90 | 0.00 | - | 1 | 30 | 36.75% |
| XLI250620C00106000 | 2024-03-21 1:52PM EDT | 106.00 | 26.42 | 20.10 | 29.15 | 0.00 | - | 1 | 64 | 41.06% |
| XLI250620C00107000 | 2024-04-01 10:39AM EDT | 107.00 | 25.30 | 21.45 | 21.95 | 0.00 | - | 2 | 516 | 25.34% |
| XLI250620C00108000 | 2024-04-15 10:59AM EDT | 108.00 | 23.25 | 23.65 | 24.10 | 0.00 | - | 1 | 158 | 32.00% |
| XLI250620C00110000 | 2024-05-30 9:30AM EDT | 110.00 | 18.45 | 17.50 | 22.50 | 0.00 | - | 2 | 403 | 31.03% |
| XLI250620C00115000 | 2024-05-30 9:30AM EDT | 115.00 | 14.65 | 14.00 | 19.00 | 0.00 | - | 2 | 248 | 29.47% |
| XLI250620C00120000 | 2024-05-28 12:03PM EDT | 120.00 | 12.65 | 10.00 | 15.00 | 0.00 | - | 2 | 127 | 26.47% |
| XLI250620C00125000 | 2024-05-31 2:49PM EDT | 125.00 | 8.70 | 3.85 | 13.85 | +0.15 | +1.75% | 24 | 656 | 28.74% |
| XLI250620C00130000 | 2024-05-29 3:06PM EDT | 130.00 | 5.90 | 1.70 | 11.70 | 0.00 | - | 196 | 755 | 28.44% |
| XLI250620C00135000 | 2024-05-29 3:25PM EDT | 135.00 | 3.90 | 0.20 | 10.20 | +0.01 | +0.26% | 1 | 116 | 28.93% |
| XLI250620C00140000 | 2024-05-29 3:12PM EDT | 140.00 | 2.40 | 0.00 | 9.60 | 0.00 | - | 111 | 534 | 30.83% |
| XLI250620C00145000 | 2023-12-06 12:27PM EDT | 145.00 | 0.80 | 0.58 | 1.47 | 0.00 | - | 2 | 5 | 14.63% |
| XLI250620C00150000 | 2024-03-26 10:37AM EDT | 150.00 | 1.92 | 1.34 | 1.64 | 0.00 | - | 5 | 99 | 17.18% |
| XLI250620C00155000 | 2024-05-31 10:35AM EDT | 155.00 | 0.47 | 0.00 | 9.60 | -0.47 | -50.00% | 2 | 5 | 38.66% |
| XLI250620C00160000 | 2024-05-31 10:34AM EDT | 160.00 | 0.32 | 0.00 | 5.00 | -0.10 | -23.81% | 2 | 7 | 30.46% |
| XLI250620C00165000 | 2024-05-31 10:33AM EDT | 165.00 | 0.23 | 0.00 | 5.00 | -0.09 | -28.12% | 2 | 4 | 32.41% |
| XLI250620C00170000 | 2024-05-21 2:52PM EDT | 170.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 34.26% |
| XLI250620C00175000 | 2024-05-10 2:10PM EDT | 175.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 36.01% |
| XLI250620C00180000 | 2024-04-18 2:06PM EDT | 180.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 37.68% |
| XLI250620C00185000 | 2024-04-17 12:29PM EDT | 185.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 39.27% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620P00050000 | 2024-04-19 2:40PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLI250620P00055000 | 2024-04-19 2:10PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI250620P00060000 | 2024-05-07 1:23PM EDT | 60.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 56.60% |
| XLI250620P00065000 | 2024-05-13 11:02AM EDT | 65.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 2 | 325 | 51.36% |
| XLI250620P00070000 | 2024-05-31 10:34AM EDT | 70.00 | 0.29 | 0.05 | 10.00 | +0.02 | +7.41% | 2 | 7 | 58.53% |
| XLI250620P00075000 | 2024-05-09 1:46PM EDT | 75.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 53.05% |
| XLI250620P00080000 | 2024-05-07 1:36PM EDT | 80.00 | 0.59 | 0.00 | 2.50 | 0.00 | - | 2 | 823 | 37.71% |
| XLI250620P00081000 | 2024-05-07 1:53PM EDT | 81.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 47.02% |
| XLI250620P00082000 | 2024-05-07 1:54PM EDT | 82.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 46.06% |
| XLI250620P00083000 | 2024-05-07 1:53PM EDT | 83.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 45.11% |
| XLI250620P00084000 | 2024-05-03 12:54PM EDT | 84.00 | 0.77 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 44.16% |
| XLI250620P00085000 | 2024-05-03 12:56PM EDT | 85.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 43.23% |
| XLI250620P00086000 | 2023-08-23 12:40PM EDT | 86.00 | 3.35 | 1.45 | 5.00 | 0.00 | - | 20 | 20 | 42.30% |
| XLI250620P00088000 | 2024-05-14 11:23AM EDT | 88.00 | 0.76 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.47% |
| XLI250620P00090000 | 2024-03-04 12:34PM EDT | 90.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 100 | 908 | 38.67% |
| XLI250620P00091000 | 2024-01-11 10:55AM EDT | 91.00 | 2.48 | 0.00 | 9.60 | 0.00 | - | 1 | 93 | 51.43% |
| XLI250620P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 2.33 | 1.73 | 1.94 | 0.00 | - | 1 | 3 | 26.05% |
| XLI250620P00093000 | 2023-12-21 10:30AM EDT | 93.00 | 3.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 36.03% |
| XLI250620P00094000 | 2023-11-15 2:36PM EDT | 94.00 | 4.15 | 0.00 | 9.60 | 0.00 | - | - | 0 | 48.29% |
| XLI250620P00095000 | 2023-12-01 1:22PM EDT | 95.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | 150 | 505 | 35.79% |
| XLI250620P00097000 | 2024-05-03 9:38AM EDT | 97.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 62 | 32.59% |
| XLI250620P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 9.70 | 4.00 | 9.00 | 0.00 | - | - | 1 | 42.64% |
| XLI250620P00100000 | 2024-05-10 3:58PM EDT | 100.00 | 1.48 | 0.00 | 4.95 | 0.00 | - | 1 | 243 | 29.92% |
| XLI250620P00101000 | 2023-11-10 3:35PM EDT | 101.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | - | 3 | 35.88% |
| XLI250620P00102000 | 2023-11-10 3:39PM EDT | 102.00 | 7.40 | 0.40 | 10.30 | 0.00 | - | - | 9 | 41.94% |
| XLI250620P00103000 | 2024-04-01 10:59AM EDT | 103.00 | 2.00 | 2.28 | 2.59 | 0.00 | - | 1 | 31 | 20.65% |
| XLI250620P00104000 | 2024-04-29 10:37AM EDT | 104.00 | 2.44 | 1.91 | 2.27 | 0.00 | - | 1 | 136 | 18.93% |
| XLI250620P00105000 | 2024-02-27 2:08PM EDT | 105.00 | 3.15 | 1.61 | 2.49 | 0.00 | - | 20 | 158 | 18.93% |
| XLI250620P00106000 | 2024-04-24 1:38PM EDT | 106.00 | 3.05 | 1.66 | 2.55 | 0.00 | - | 2 | 201 | 18.40% |
| XLI250620P00107000 | 2023-08-23 12:45PM EDT | 107.00 | 8.60 | 6.50 | 11.50 | 0.00 | - | 33 | 34 | 39.74% |
| XLI250620P00108000 | 2024-01-12 3:53PM EDT | 108.00 | 5.85 | 0.00 | 9.60 | 0.00 | - | 20 | 25 | 34.37% |
| XLI250620P00110000 | 2024-05-15 1:56PM EDT | 110.00 | 2.39 | 0.00 | 5.00 | 0.00 | - | 1 | 352 | 21.79% |
| XLI250620P00115000 | 2024-05-20 12:05PM EDT | 115.00 | 3.11 | 0.37 | 5.75 | 0.00 | - | 2 | 245 | 19.28% |
| XLI250620P00120000 | 2024-05-31 11:05AM EDT | 120.00 | 5.45 | 0.10 | 8.10 | +0.10 | +1.87% | 201 | 615 | 19.60% |
| XLI250620P00125000 | 2024-05-29 1:50PM EDT | 125.00 | 7.50 | 5.20 | 9.55 | 0.00 | - | 59 | 973 | 17.29% |
| XLI250620P00130000 | 2024-05-07 1:31PM EDT | 130.00 | 8.80 | 3.65 | 13.35 | 0.00 | - | 3 | 173 | 18.85% |
| XLI250620P00135000 | 2024-04-12 3:07PM EDT | 135.00 | 13.77 | 8.00 | 12.05 | 0.00 | - | 1 | 1 | 7.36% |
© 2024 Yahoo. All rights reserved.