Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240607C00115000 | 2024-05-01 12:19PM EDT | 115.00 | 7.65 | 6.45 | 11.40 | 0.00 | - | - | 11 | 94.87% |
| XLI240607C00118000 | 2024-05-30 9:42AM EDT | 118.00 | 3.71 | 3.40 | 8.40 | 0.00 | - | 3 | 3 | 77.78% |
| XLI240607C00119500 | 2024-05-02 1:34PM EDT | 119.50 | 3.95 | 2.15 | 6.70 | 0.00 | - | - | 5 | 65.67% |
| XLI240607C00120000 | 2024-05-31 3:42PM EDT | 120.00 | 2.85 | 1.87 | 6.50 | +0.30 | +11.76% | 12 | 42 | 67.38% |
| XLI240607C00120500 | 2024-05-31 3:53PM EDT | 120.50 | 2.90 | 1.83 | 5.50 | +0.85 | +41.46% | 606 | 1 | 56.49% |
| XLI240607C00121000 | 2024-05-31 3:45PM EDT | 121.00 | 2.11 | 1.66 | 5.95 | +0.47 | +28.66% | 5 | 17 | 67.92% |
| XLI240607C00121500 | 2024-05-31 2:32PM EDT | 121.50 | 1.36 | 0.68 | 5.40 | -0.02 | -1.45% | 13 | 106 | 63.87% |
| XLI240607C00122000 | 2024-05-31 3:55PM EDT | 122.00 | 1.79 | 1.52 | 2.37 | +0.75 | +72.12% | 10 | 58 | 22.05% |
| XLI240607C00122500 | 2024-05-31 3:50PM EDT | 122.50 | 1.46 | 1.17 | 1.75 | +0.76 | +108.57% | 54 | 1,050 | 17.31% |
| XLI240607C00123000 | 2024-05-31 3:57PM EDT | 123.00 | 1.22 | 0.01 | 5.00 | +0.69 | +130.19% | 98 | 113 | 69.63% |
| XLI240607C00123500 | 2024-05-31 2:37PM EDT | 123.50 | 0.82 | 0.02 | 4.90 | +0.50 | +156.25% | 12 | 47 | 71.78% |
| XLI240607C00124000 | 2024-05-31 4:09PM EDT | 124.00 | 0.50 | 0.01 | 0.77 | +0.27 | +117.39% | 63 | 41 | 14.55% |
| XLI240607C00124500 | 2024-05-31 3:50PM EDT | 124.50 | 0.23 | 0.00 | 4.80 | +0.10 | +76.92% | 10 | 11 | 77.10% |
| XLI240607C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 0.22 | 0.00 | 0.50 | +0.12 | +120.00% | 32 | 1,589 | 15.82% |
| XLI240607C00125500 | 2024-05-31 10:00AM EDT | 125.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 80 | 83.50% |
| XLI240607C00126000 | 2024-05-31 3:57PM EDT | 126.00 | 0.12 | 0.00 | 1.40 | -0.03 | -20.00% | 8,334 | 40,713 | 35.50% |
| XLI240607C00126500 | 2024-05-29 3:48PM EDT | 126.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 75 | 150 | 53.66% |
| XLI240607C00127000 | 2024-05-30 2:47PM EDT | 127.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 266 | 56.35% |
| XLI240607C00128000 | 2024-05-16 10:09AM EDT | 128.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.57% |
| XLI240607C00129000 | 2024-05-29 9:30AM EDT | 129.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 66.50% |
| XLI240607C00130000 | 2024-05-16 1:21PM EDT | 130.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 9 | 71.26% |
| XLI240607C00131000 | 2024-05-30 9:52AM EDT | 131.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 10 | 50,081 | 75.83% |
| XLI240607C00132000 | 2024-05-20 2:32PM EDT | 132.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 10 | 80.27% |
| XLI240607C00135000 | 2024-05-20 2:28PM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 20 | 92.80% |
| XLI240607C00137000 | 2024-05-20 2:30PM EDT | 137.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 20 | 100.64% |
| XLI240607C00138000 | 2024-05-31 10:27AM EDT | 138.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 20 | 40 | 49.02% |
| XLI240607C00139000 | 2024-05-31 10:00AM EDT | 139.00 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 40 | 200 | 51.56% |
| XLI240607C00140000 | 2024-05-30 10:39AM EDT | 140.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 111.74% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240607P00105000 | 2024-05-16 3:23PM EDT | 105.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 60 | 65.82% |
| XLI240607P00107000 | 2024-05-28 3:55PM EDT | 107.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 51.76% |
| XLI240607P00109000 | 2024-05-20 1:07PM EDT | 109.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 75 | 117.58% |
| XLI240607P00110000 | 2024-05-20 1:07PM EDT | 110.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 40 | 120 | 57.91% |
| XLI240607P00111000 | 2024-05-20 1:00PM EDT | 111.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 107.23% |
| XLI240607P00112000 | 2024-05-30 9:52AM EDT | 112.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 55,066 | 39.84% |
| XLI240607P00113000 | 2024-05-16 3:26PM EDT | 113.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 100 | 101 | 48.05% |
| XLI240607P00114000 | 2024-05-16 3:27PM EDT | 114.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 100 | 104 | 42.97% |
| XLI240607P00115000 | 2024-05-16 3:44PM EDT | 115.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 30 | 86.11% |
| XLI240607P00116000 | 2024-05-29 9:41AM EDT | 116.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 50 | 192 | 80.71% |
| XLI240607P00117000 | 2024-05-31 2:14PM EDT | 117.00 | 0.07 | 0.00 | 4.80 | -0.02 | -22.22% | 121 | 55,663 | 75.24% |
| XLI240607P00118500 | 2024-05-31 3:50PM EDT | 118.50 | 0.07 | 0.00 | 4.80 | -0.18 | -72.00% | 10 | 3 | 66.82% |
| XLI240607P00119000 | 2024-05-31 3:27PM EDT | 119.00 | 0.11 | 0.00 | 4.80 | -0.05 | -31.25% | 24 | 12 | 63.97% |
| XLI240607P00119500 | 2024-05-31 2:31PM EDT | 119.50 | 0.18 | 0.00 | 4.80 | -0.16 | -47.06% | 3 | 84 | 61.04% |
| XLI240607P00120000 | 2024-05-31 3:46PM EDT | 120.00 | 0.15 | 0.00 | 4.80 | -0.18 | -54.55% | 76 | 7,408 | 58.11% |
| XLI240607P00120500 | 2024-05-31 3:53PM EDT | 120.50 | 0.13 | 0.00 | 0.60 | -0.49 | -79.03% | 627 | 2,039 | 25.20% |
| XLI240607P00121000 | 2024-05-31 3:27PM EDT | 121.00 | 0.34 | 0.00 | 4.80 | -0.32 | -48.48% | 12 | 655 | 52.03% |
| XLI240607P00121500 | 2024-05-31 3:55PM EDT | 121.50 | 0.25 | 0.00 | 0.32 | -0.42 | -62.69% | 35 | 3,543 | 15.19% |
| XLI240607P00122000 | 2024-05-31 3:38PM EDT | 122.00 | 0.63 | 0.13 | 0.52 | -0.24 | -27.59% | 13 | 36 | 16.46% |
| XLI240607P00122500 | 2024-05-31 3:30PM EDT | 122.50 | 0.82 | 0.14 | 0.64 | -0.59 | -41.84% | 73 | 18 | 15.75% |
| XLI240607P00123000 | 2024-05-31 3:50PM EDT | 123.00 | 0.62 | 0.27 | 0.79 | -0.81 | -56.64% | 98 | 5,215 | 15.04% |
| XLI240607P00123500 | 2024-05-31 9:45AM EDT | 123.50 | 0.88 | 0.02 | 4.85 | -1.31 | -59.82% | 33 | 16 | 71.19% |
| XLI240607P00124000 | 2024-05-30 1:33PM EDT | 124.00 | 2.03 | 0.01 | 4.80 | 0.00 | - | 2 | 418 | 66.58% |
| XLI240607P00124500 | 2024-05-31 3:56PM EDT | 124.50 | 1.29 | 0.35 | 5.00 | -1.76 | -57.70% | 31 | 8 | 65.53% |
| XLI240607P00125000 | 2024-05-31 2:33PM EDT | 125.00 | 2.14 | 0.31 | 4.90 | -0.96 | -30.97% | 49 | 89 | 59.91% |
| XLI240607P00125500 | 2024-05-29 2:00PM EDT | 125.50 | 3.90 | 0.38 | 5.00 | 0.00 | - | 5 | 39 | 57.08% |
| XLI240607P00126000 | 2024-05-24 2:58PM EDT | 126.00 | 1.93 | 0.76 | 5.00 | 0.00 | - | 19 | 32 | 52.54% |
© 2024 Yahoo. All rights reserved.