Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524C00125000 | 2024-05-17 3:09PM EDT | 2024-05-24 | 0.83 | 0.11 | 1.45 | -0.33 | -28.45% | 48 | 30 | 18.48% |
| XLI240531C00125000 | 2024-05-17 12:57PM EDT | 2024-05-31 | 1.02 | 0.04 | 4.90 | -0.47 | -31.54% | 3 | 20 | 48.41% |
| XLI240607C00125000 | 2024-05-17 2:55PM EDT | 2024-06-07 | 1.51 | 0.28 | 4.80 | -0.60 | -28.44% | 8 | 7 | 38.70% |
| XLI240621C00125000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 2.20 | 2.05 | 2.61 | -0.09 | -3.93% | 461 | 6,560 | 15.78% |
| XLI240628C00125000 | 2024-05-15 10:54AM EDT | 2024-06-28 | 2.79 | 0.59 | 5.00 | 0.00 | - | 2 | 11 | 28.54% |
| XLI240920C00125000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 4.87 | 2.50 | 7.30 | -0.48 | -8.97% | 6 | 6,205 | 24.33% |
| XLI241220C00125000 | 2024-05-15 9:45AM EDT | 2024-12-20 | 7.95 | 5.30 | 10.00 | 0.00 | - | 1 | 1,186 | 25.57% |
| XLI250117C00125000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 7.56 | 5.30 | 10.00 | -0.24 | -3.08% | 1 | 4,495 | 24.07% |
| XLI250620C00125000 | 2024-05-15 3:44PM EDT | 2025-06-20 | 11.30 | 8.50 | 13.50 | 0.00 | - | 6 | 598 | 25.60% |
| XLI260116C00125000 | 2024-05-16 11:53AM EDT | 2026-01-16 | 13.90 | 11.50 | 16.50 | -0.40 | -2.80% | 2 | 96 | 25.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524P00125000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.44 | 0.18 | 0.72 | -0.16 | -26.67% | 240 | 39 | 12.65% |
| XLI240531P00125000 | 2024-05-16 3:22PM EDT | 2024-05-31 | 0.80 | 0.08 | 4.60 | +0.05 | +6.67% | 4 | 11 | 48.73% |
| XLI240607P00125000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.96 | 0.00 | 3.45 | +0.06 | +6.67% | 216 | 12 | 30.18% |
| XLI240614P00125000 | 2024-05-16 12:28PM EDT | 2024-06-14 | 1.18 | 0.05 | 5.00 | 0.00 | - | 151 | 54 | 37.35% |
| XLI240621P00125000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 1.37 | 1.00 | 1.55 | -0.01 | -0.72% | 4,465 | 8,635 | 11.06% |
| XLI240920P00125000 | 2024-05-17 11:46AM EDT | 2024-09-20 | 3.17 | 0.80 | 5.50 | +0.20 | +6.73% | 34 | 844 | 19.32% |
| XLI241220P00125000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 4.03 | 2.15 | 6.50 | 0.00 | - | 5 | 1,042 | 17.33% |
| XLI250117P00125000 | 2024-05-16 1:33PM EDT | 2025-01-17 | 4.50 | 2.64 | 7.00 | 0.00 | - | 12 | 2,719 | 17.54% |
| XLI250620P00125000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 6.30 | 5.20 | 8.50 | 0.00 | - | 86 | 982 | 16.63% |
| XLI260116P00125000 | 2024-05-10 3:00PM EDT | 2026-01-16 | 7.45 | 5.00 | 10.00 | 0.00 | - | 1 | 79 | 15.80% |
© 2024 Yahoo. All rights reserved.