Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524C00120000 | 2024-05-17 10:48AM EDT | 2024-05-24 | 5.20 | 3.00 | 7.80 | -0.60 | -10.34% | 2 | 1 | 68.75% |
| XLI240531C00120000 | 2024-05-02 10:35AM EDT | 2024-05-31 | 2.95 | 3.20 | 7.90 | 0.00 | - | - | 1 | 49.78% |
| XLI240621C00120000 | 2024-05-17 10:50AM EDT | 2024-06-21 | 6.01 | 4.00 | 8.75 | -0.78 | -11.49% | 30 | 5,990 | 37.59% |
| XLI240920C00120000 | 2024-04-25 2:04PM EDT | 2024-09-20 | 7.55 | 6.25 | 11.00 | 0.00 | - | 4 | 457 | 28.05% |
| XLI241220C00120000 | 2024-05-15 1:11PM EDT | 2024-12-20 | 11.10 | 8.50 | 13.25 | 0.00 | - | 1 | 794 | 27.52% |
| XLI250117C00120000 | 2024-05-14 1:21PM EDT | 2025-01-17 | 11.00 | 8.75 | 13.50 | 0.00 | - | 210 | 3,606 | 26.54% |
| XLI250620C00120000 | 2024-05-06 11:44AM EDT | 2025-06-20 | 13.80 | 12.00 | 17.00 | 0.00 | - | 6 | 129 | 27.80% |
| XLI260116C00120000 | 2024-05-17 12:09PM EDT | 2026-01-16 | 16.96 | 14.50 | 19.50 | +0.15 | +0.89% | 3 | 474 | 26.54% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524P00120000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.15 | 0.00 | 2.13 | +0.10 | +200.00% | 1 | 79 | 63.14% |
| XLI240531P00120000 | 2024-05-13 9:30AM EDT | 2024-05-31 | 0.35 | 0.00 | 2.37 | 0.00 | - | 1 | 12 | 47.46% |
| XLI240607P00120000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.16 | 0.00 | 2.52 | -0.11 | -40.74% | 198 | 0 | 40.19% |
| XLI240614P00120000 | 2024-05-03 1:41PM EDT | 2024-06-14 | 1.03 | 0.00 | 2.82 | 0.00 | - | 60 | 0 | 37.23% |
| XLI240621P00120000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.34 | 0.24 | 1.05 | -0.02 | -5.56% | 5 | 1,513 | 19.73% |
| XLI240628P00120000 | 2024-05-13 1:01PM EDT | 2024-06-28 | 0.60 | 0.00 | 3.30 | 0.00 | - | 1 | 7 | 33.55% |
| XLI240920P00120000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 1.56 | 1.00 | 1.90 | +0.01 | +0.65% | 7 | 9,746 | 13.98% |
| XLI241220P00120000 | 2024-05-16 12:59PM EDT | 2024-12-20 | 2.67 | 1.30 | 5.00 | 0.00 | - | 5 | 1,559 | 19.54% |
| XLI250117P00120000 | 2024-05-16 11:23AM EDT | 2025-01-17 | 2.91 | 0.91 | 5.50 | 0.00 | - | 8 | 2,776 | 19.68% |
| XLI250620P00120000 | 2024-05-15 1:57PM EDT | 2025-06-20 | 4.57 | 2.00 | 7.00 | +0.26 | +6.03% | 2 | 94 | 18.47% |
| XLI260116P00120000 | 2024-05-15 10:02AM EDT | 2026-01-16 | 5.86 | 3.50 | 8.50 | 0.00 | - | 2 | 20 | 17.39% |
© 2024 Yahoo. All rights reserved.