Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503C00114000 | 2024-04-19 3:16PM EDT | 114.00 | 6.85 | 6.50 | 11.40 | 0.00 | - | 3 | 3 | 101.22% |
| XLI240503C00115000 | 2024-04-19 2:47PM EDT | 115.00 | 5.80 | 5.55 | 10.40 | 0.00 | - | 2 | 2 | 95.19% |
| XLI240503C00116000 | 2024-04-19 2:47PM EDT | 116.00 | 4.90 | 4.55 | 9.35 | 0.00 | - | 2 | 6 | 88.16% |
| XLI240503C00117500 | 2024-04-18 12:52PM EDT | 117.50 | 4.60 | 3.15 | 7.90 | 0.00 | - | - | 2 | 79.71% |
| XLI240503C00118000 | 2024-04-24 1:59PM EDT | 118.00 | 4.75 | 2.68 | 7.25 | 0.00 | - | 3 | 3 | 73.88% |
| XLI240503C00118500 | 2024-04-22 11:14AM EDT | 118.50 | 3.20 | 2.38 | 7.00 | 0.00 | - | 1 | 2 | 75.02% |
| XLI240503C00119000 | 2024-04-24 3:55PM EDT | 119.00 | 3.70 | 2.32 | 6.80 | 0.00 | - | 3 | 6 | 76.86% |
| XLI240503C00120000 | 2024-04-26 3:30PM EDT | 120.00 | 3.27 | 1.25 | 5.85 | +1.50 | +84.75% | 11 | 22 | 70.80% |
| XLI240503C00121000 | 2024-04-26 11:26AM EDT | 121.00 | 2.03 | 0.85 | 5.30 | -0.15 | -6.88% | 6 | 63 | 70.95% |
| XLI240503C00121500 | 2024-04-26 1:30PM EDT | 121.50 | 2.03 | 0.06 | 4.95 | +0.44 | +27.67% | 2 | 108 | 69.60% |
| XLI240503C00122000 | 2024-04-26 1:37PM EDT | 122.00 | 1.70 | 0.18 | 5.00 | +0.14 | +8.97% | 10 | 22 | 74.54% |
| XLI240503C00122500 | 2024-04-26 11:52AM EDT | 122.50 | 1.13 | 0.77 | 1.63 | -0.09 | -7.38% | 12 | 34 | 24.71% |
| XLI240503C00123000 | 2024-04-26 2:27PM EDT | 123.00 | 0.96 | 0.80 | 1.19 | -0.04 | -4.00% | 40 | 41 | 21.53% |
| XLI240503C00123500 | 2024-04-26 3:29PM EDT | 123.50 | 0.70 | 0.38 | 1.04 | +0.11 | +18.64% | 4 | 12 | 22.56% |
| XLI240503C00124000 | 2024-04-26 1:39PM EDT | 124.00 | 0.59 | 0.02 | 1.00 | +0.01 | +1.72% | 1 | 63 | 25.05% |
| XLI240503C00124500 | 2024-04-26 3:45PM EDT | 124.50 | 0.35 | 0.00 | 0.25 | -0.31 | -46.97% | 21 | 15 | 13.92% |
| XLI240503C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 0.25 | 0.00 | 3.60 | -0.02 | -7.41% | 18 | 777 | 73.88% |
| XLI240503C00125500 | 2024-04-26 1:08PM EDT | 125.50 | 0.20 | 0.00 | 4.90 | +0.02 | +11.11% | 1 | 18 | 58.28% |
| XLI240503C00126000 | 2024-04-26 2:15PM EDT | 126.00 | 0.12 | 0.00 | 0.80 | -0.01 | -7.69% | 7 | 132 | 32.28% |
| XLI240503C00126500 | 2024-04-23 11:29AM EDT | 126.50 | 0.22 | 0.00 | 0.32 | 0.00 | - | 126 | 148 | 24.02% |
| XLI240503C00127000 | 2024-04-23 11:42AM EDT | 127.00 | 0.09 | 0.00 | 4.80 | -0.07 | -43.75% | 1 | 493 | 66.11% |
| XLI240503C00128000 | 2024-04-19 12:14PM EDT | 128.00 | 0.08 | 0.00 | 2.50 | 0.00 | - | 3 | 58 | 50.64% |
| XLI240503C00129000 | 2024-04-18 1:30PM EDT | 129.00 | 0.08 | 0.00 | 4.85 | 0.00 | - | 1 | 3,138 | 77.17% |
| XLI240503C00130000 | 2024-04-26 1:35PM EDT | 130.00 | 0.02 | 0.00 | 4.80 | -0.02 | -50.00% | 2 | 47 | 81.74% |
| XLI240503C00131000 | 2024-04-19 11:44AM EDT | 131.00 | 0.03 | 0.00 | 4.85 | 0.00 | - | 140 | 344 | 87.04% |
| XLI240503C00132000 | 2024-04-19 11:37AM EDT | 132.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 199 | 38.48% |
| XLI240503C00133000 | 2024-04-18 1:47PM EDT | 133.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 450 | 304 | 41.50% |
| XLI240503C00134000 | 2024-04-15 3:13PM EDT | 134.00 | 0.03 | 0.00 | 4.65 | 0.00 | - | 100 | 90 | 98.78% |
| XLI240503C00135000 | 2024-04-15 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 285 | 12.50% |
| XLI240503C00136000 | 2024-04-15 2:58PM EDT | 136.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 60 | 167 | 49.02% |
| XLI240503C00137000 | 2024-04-15 3:15PM EDT | 137.00 | 0.02 | 0.00 | 2.72 | 0.00 | - | 20 | 26 | 90.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503P00105000 | 2024-04-23 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 200 | 360 | 68.65% |
| XLI240503P00107000 | 2024-04-22 11:02AM EDT | 107.00 | 0.06 | 0.00 | 2.50 | 0.00 | - | 70 | 110 | 105.08% |
| XLI240503P00114000 | 2024-04-26 10:29AM EDT | 114.00 | 0.02 | 0.00 | 2.57 | -0.13 | -86.67% | 60 | 22 | 71.05% |
| XLI240503P00115000 | 2024-04-26 10:29AM EDT | 115.00 | 0.06 | 0.00 | 4.80 | -0.06 | -50.00% | 390 | 754 | 88.67% |
| XLI240503P00116000 | 2024-04-26 3:56PM EDT | 116.00 | 0.05 | 0.00 | 0.07 | -0.19 | -79.17% | 15 | 6 | 25.49% |
| XLI240503P00117000 | 2024-04-26 3:45PM EDT | 117.00 | 0.08 | 0.00 | 2.15 | -0.12 | -60.00% | 16 | 19 | 50.98% |
| XLI240503P00117500 | 2024-04-25 9:56AM EDT | 117.50 | 0.32 | 0.00 | 4.90 | 0.00 | - | 1 | 25 | 74.51% |
| XLI240503P00118000 | 2024-04-26 9:35AM EDT | 118.00 | 0.13 | 0.00 | 4.90 | -0.07 | -35.00% | 2 | 256 | 71.39% |
| XLI240503P00118500 | 2024-04-25 1:14PM EDT | 118.50 | 0.25 | 0.00 | 4.90 | 0.00 | - | 312 | 804 | 68.24% |
| XLI240503P00119000 | 2024-04-26 3:29PM EDT | 119.00 | 0.17 | 0.00 | 4.80 | -0.08 | -32.00% | 4 | 92 | 64.16% |
| XLI240503P00119500 | 2024-04-26 1:36PM EDT | 119.50 | 0.18 | 0.00 | 4.90 | -0.31 | -63.27% | 1 | 6 | 61.77% |
| XLI240503P00120000 | 2024-04-26 1:58PM EDT | 120.00 | 0.24 | 0.00 | 4.90 | -0.11 | -31.43% | 7 | 1,185 | 58.45% |
| XLI240503P00120500 | 2024-04-26 3:47PM EDT | 120.50 | 0.30 | 0.00 | 2.95 | -0.32 | -51.61% | 1 | 63 | 63.33% |
| XLI240503P00121000 | 2024-04-26 10:51AM EDT | 121.00 | 0.54 | 0.00 | 5.00 | +0.02 | +3.85% | 11 | 505 | 52.37% |
| XLI240503P00121500 | 2024-04-26 2:57PM EDT | 121.50 | 0.48 | 0.05 | 4.95 | -0.79 | -62.20% | 19 | 19 | 88.31% |
| XLI240503P00122000 | 2024-04-26 1:34PM EDT | 122.00 | 0.63 | 0.13 | 3.65 | -0.47 | -42.73% | 13 | 37 | 63.48% |
| XLI240503P00122500 | 2024-04-26 2:57PM EDT | 122.50 | 0.78 | 0.58 | 1.14 | -0.31 | -28.44% | 28 | 15 | 19.43% |
| XLI240503P00123000 | 2024-04-26 3:08PM EDT | 123.00 | 0.95 | 0.71 | 1.45 | -0.55 | -36.67% | 11 | 45 | 20.26% |
| XLI240503P00124000 | 2024-04-26 3:54PM EDT | 124.00 | 1.63 | 0.19 | 5.00 | -0.37 | -18.50% | 13 | 282 | 68.14% |
| XLI240503P00124500 | 2024-04-26 1:36PM EDT | 124.50 | 1.86 | 0.35 | 5.00 | -0.69 | -27.06% | 5 | 68 | 63.50% |
| XLI240503P00125000 | 2024-04-26 1:35PM EDT | 125.00 | 2.31 | 0.90 | 5.35 | -2.19 | -48.67% | 3 | 131 | 64.33% |
| XLI240503P00125500 | 2024-04-03 1:39PM EDT | 125.50 | 1.76 | 0.96 | 5.40 | 0.00 | - | 2 | 82 | 60.11% |
| XLI240503P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.55 | 1.45 | 6.15 | 0.00 | - | 1 | 1 | 67.24% |
| XLI240503P00126500 | 2024-04-04 12:06PM EDT | 126.50 | 1.70 | 2.00 | 6.55 | 0.00 | - | 10 | 11 | 68.51% |
| XLI240503P00127000 | 2024-04-15 3:49PM EDT | 127.00 | 5.10 | 2.18 | 6.85 | 0.00 | - | 3 | 4 | 67.99% |
| XLI240503P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 8.85 | 13.80 | 0.00 | - | 1 | 1 | 101.42% |
© 2024 Yahoo. All rights reserved.