UK Markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.82-0.57 (-0.55%)
As of 01:34PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230317C000550002022-08-10 11:09AM EST55.0043.4043.6544.15+43.40--10.00%
XLI230317C000600002022-08-10 11:05AM EST60.0038.7038.9539.60+1.84+4.99%270.00%
XLI230317C000870002022-07-18 10:12AM EST87.007.1314.9515.250.00--20.00%
XLI230317C000920002022-07-20 2:52PM EST92.006.0511.2011.350.00--34827.30%
XLI230317C000930002022-08-08 8:36AM EST93.009.4210.4510.700.00--11629.96%
XLI230317C000940002022-08-08 9:34AM EST94.008.729.7510.100.00--3232.15%
XLI230317C000950002022-08-05 9:45AM EST95.007.429.109.300.00-18131.79%
XLI230317C000960002022-08-08 10:10AM EST96.007.378.408.700.00--36532.98%
XLI230317C000970002022-07-26 9:38AM EST97.003.957.808.000.00--632.91%
XLI230317C000980002022-07-21 2:50PM EST98.003.407.207.450.00--1933.79%
XLI230317C000990002022-08-10 11:01AM EST99.006.536.606.85+1.14+21.15%101033.97%
XLI230317C001000002022-08-01 10:16AM EST100.004.706.106.350.00--1034.62%
XLI230317C001010002022-08-01 9:28AM EST101.004.055.555.750.00--534.28%
XLI230317C001040002022-08-01 11:14AM EST104.002.964.154.350.00--134.73%
XLI230317C001050002022-08-11 8:46AM EST105.003.743.703.95+1.07+40.07%23134.89%
XLI230317C001060002022-07-14 1:06PM EST106.000.643.353.550.00--934.84%
XLI230317C001070002022-08-10 12:40PM EST107.002.822.993.15+2.26+403.57%-734.55%
XLI230317C001100002022-08-09 2:24PM EST110.001.461.972.220.00-1134.42%
XLI230317C001120002022-08-10 1:55PM EST112.001.461.601.72+1.46--134.25%
XLI230317C001150002022-08-11 8:46AM EST115.001.071.041.16+1.07-2034.20%
XLI230317C001170002022-08-02 9:43AM EST117.000.490.750.880.00-191934.18%
XLI230317C001200002022-08-11 9:20AM EST120.000.550.490.58+0.32+139.13%1003534.30%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230317P000680002022-07-14 10:02AM EST68.001.920.430.870.00--179.74%
XLI230317P000710002022-08-01 11:34AM EST71.001.000.810.860.00--277.34%
XLI230317P000730002022-07-15 10:00AM EST73.002.280.941.010.00--175.61%
XLI230317P000740002022-07-15 10:01AM EST74.002.441.011.080.00--374.61%
XLI230317P000760002022-07-15 10:00AM EST76.002.831.171.250.00--372.83%
XLI230317P000770002022-07-15 9:16AM EST77.003.101.271.340.00--172.02%
XLI230317P000780002022-07-20 9:32AM EST78.002.531.371.430.00--871.12%
XLI230317P000790002022-08-09 2:30PM EST79.001.871.471.570.00-1770.48%
XLI230317P000800002022-08-03 8:52AM EST80.002.201.511.660.00-11968.97%
XLI230317P000810002022-07-27 12:00PM EST81.003.051.711.800.00--35968.82%
XLI230317P000830002022-07-15 8:58AM EST83.004.901.982.050.00--267.11%
XLI230317P000840002022-07-15 9:29AM EST84.005.002.122.250.00--466.60%
XLI230317P000850002022-07-15 9:29AM EST85.005.352.292.380.00--965.72%
XLI230317P000860002022-08-02 8:57AM EST86.003.252.472.570.00-115865.12%
XLI230317P000870002022-07-21 8:35AM EST87.004.992.642.750.00--1,50764.31%
XLI230317P000880002022-07-21 2:50PM EST88.005.002.842.980.00--3063.79%
XLI230317P000890002022-07-26 1:06PM EST89.005.403.053.150.00--1162.90%
XLI230317P000900002022-08-05 2:54PM EST90.003.943.253.350.00--95762.01%
XLI230317P000910002022-08-03 12:48PM EST91.004.373.503.600.00-14361.47%
XLI230317P000920002022-07-22 2:02PM EST92.006.853.703.850.00--6960.57%
XLI230317P000940002022-08-03 12:48PM EST94.005.374.304.450.00--159.72%
XLI230317P000950002022-08-09 9:12AM EST95.005.574.654.750.00-161,41259.29%
XLI230317P000960002022-08-11 10:12AM EST96.004.955.005.10-1.14-18.72%110058.92%
XLI230317P001000002022-08-10 10:40AM EST100.007.006.606.85+7.00--10058.14%
XLI230317P001070002022-07-15 8:39AM EST107.0020.7310.5010.650.00--158.03%