UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.83-2.07 (-1.64%)
As of 03:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI240726C001120002024-06-13 12:52PM EDT112.0010.0510.1514.850.00-302197.75%
XLI240726C001130002024-06-18 1:32PM EDT113.0010.3212.7514.750.00-44164.89%
XLI240726C001150002024-07-16 3:02PM EDT115.0013.278.759.200.00-1152.34%
XLI240726C001170002024-07-09 10:07AM EDT117.004.816.757.300.00-2158.69%
XLI240726C001180002024-07-15 11:20AM EDT118.007.555.756.200.00-2248.63%
XLI240726C001185002024-06-21 3:12PM EDT118.505.244.408.800.00-1174.56%
XLI240726C001190002024-07-10 3:50PM EDT119.003.404.755.300.00-7746.39%
XLI240726C001195002024-07-10 3:48PM EDT119.503.004.354.800.00-6343.16%
XLI240726C001200002024-07-17 1:58PM EDT120.007.093.854.300.00-1139.94%
XLI240726C001205002024-06-18 1:32PM EDT120.503.825.555.850.00-4486.13%
XLI240726C001210002024-07-24 12:08PM EDT121.003.722.923.20-0.38-9.27%101130.13%
XLI240726C001215002024-07-22 1:21PM EDT121.504.412.552.670.00-212925.88%
XLI240726C001220002024-07-22 3:20PM EDT122.004.052.082.240.00-24324.51%
XLI240726C001225002024-07-15 12:10PM EDT122.503.501.721.810.00-2322.66%
XLI240726C001230002024-07-22 12:42PM EDT123.002.671.351.430.00-16121.49%
XLI240726C001235002024-07-24 2:48PM EDT123.501.011.041.11-0.35-25.74%127520.90%
XLI240726C001240002024-07-24 1:55PM EDT124.000.980.750.79-1.25-56.05%262019.48%
XLI240726C001245002024-07-24 1:55PM EDT124.500.690.510.57-0.72-51.06%192419.24%
XLI240726C001250002024-07-24 2:30PM EDT125.000.440.340.39-1.12-71.79%38244318.90%
XLI240726C001255002024-07-24 2:51PM EDT125.500.220.230.26-0.89-80.18%1225818.75%
XLI240726C001260002024-07-24 12:47PM EDT126.000.180.130.17-0.67-78.82%113618.75%
XLI240726C001265002024-07-24 10:28AM EDT126.500.130.070.11-0.43-76.79%174118.95%
XLI240726C001270002024-07-24 12:15PM EDT127.000.130.040.08-0.30-69.77%34719.73%
XLI240726C001275002024-07-24 11:05AM EDT127.500.050.020.07-0.23-82.14%2566821.39%
XLI240726C001280002024-07-24 2:51PM EDT128.000.020.010.06-0.15-88.24%13950522.85%
XLI240726C001290002024-07-24 9:36AM EDT129.000.050.010.20-0.02-28.57%410635.65%
XLI240726C001300002024-07-24 2:48PM EDT130.000.120.010.11+0.06+100.00%113435.06%
XLI240726C001310002024-07-24 10:22AM EDT131.000.010.000.25-0.01-50.00%174947.66%
XLI240726C001320002024-07-18 3:12PM EDT132.000.040.010.050.00-346637.50%
XLI240726C001330002024-07-23 3:27PM EDT133.000.020.010.260.00-105057.42%
XLI240726C001340002024-07-11 2:34PM EDT134.000.030.010.050.00--2044.53%
XLI240726C001350002024-07-11 2:35PM EDT135.000.030.010.050.00-1155548.05%
XLI240726C001360002024-07-22 11:24AM EDT136.000.030.010.030.00-20020047.66%
XLI240726C001370002024-07-22 11:22AM EDT137.000.030.010.030.00-19030550.78%
XLI240726C001380002024-07-22 3:50PM EDT138.000.010.010.170.00-4514563.87%
XLI240726C001390002024-07-23 10:53AM EDT139.000.010.010.170.00-8018067.38%
XLI240726C001400002024-07-22 11:37AM EDT140.000.010.000.150.00-952968.75%
XLI240726C001420002024-07-24 2:11PM EDT142.000.010.000.020.00-1011357.81%
XLI240726C001430002024-07-23 9:48AM EDT143.000.010.000.010.00-415956.25%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI240726P001050002024-07-23 10:06AM EDT105.000.010.000.170.00-2228391.80%
XLI240726P001070002024-07-10 3:41PM EDT107.000.050.000.040.00--10067.19%
XLI240726P001090002024-07-23 10:51AM EDT109.000.010.000.030.00-2012057.81%
XLI240726P001100002024-07-24 1:14PM EDT110.000.010.000.040.00-4006056.25%
XLI240726P001110002024-07-24 2:34PM EDT111.000.010.000.03-0.01-50.00%2528450.78%
XLI240726P001120002024-07-24 12:49PM EDT112.000.010.000.03-0.03-75.00%22251.17%
XLI240726P001140002024-07-15 1:46PM EDT114.000.020.010.040.00-101045.31%
XLI240726P001150002024-07-24 2:13PM EDT115.000.020.010.040.00-61441.21%
XLI240726P001160002024-07-24 11:42AM EDT116.000.040.020.04+0.02+100.00%7016337.11%
XLI240726P001170002024-07-24 11:45AM EDT117.000.030.010.040.00-101433.01%
XLI240726P001180002024-07-23 11:00AM EDT118.000.040.020.040.00-12012128.91%
XLI240726P001190002024-07-23 12:57PM EDT119.000.030.020.050.00-11525.59%
XLI240726P001195002024-07-24 11:46AM EDT119.500.040.020.05+0.01+33.33%304123.44%
XLI240726P001200002024-07-24 11:43AM EDT120.000.030.030.050.00-2078621.19%
XLI240726P001205002024-07-23 11:06AM EDT120.500.030.050.070.00-129520.41%
XLI240726P001210002024-07-24 11:51AM EDT121.000.050.060.09+0.02+66.67%1110319.14%
XLI240726P001215002024-07-23 11:11AM EDT121.500.040.090.130.00-10018618.36%
XLI240726P001220002024-07-23 10:52AM EDT122.000.070.150.190.00-2917.77%
XLI240726P001225002024-07-24 10:02AM EDT122.500.130.240.29+0.05+62.50%1305217.53%
XLI240726P001230002024-07-24 2:50PM EDT123.000.360.350.40+0.22+157.14%5820316.65%
XLI240726P001235002024-07-24 12:41PM EDT123.500.330.510.55+0.22+200.00%111115.72%
XLI240726P001240002024-07-24 11:25AM EDT124.000.560.720.79+0.30+115.38%6523615.67%
XLI240726P001245002024-07-24 2:41PM EDT124.500.941.001.06+0.74+370.00%843114.99%
XLI240726P001250002024-07-24 12:09PM EDT125.001.141.331.38+0.87+322.22%788913.97%
XLI240726P001255002024-07-24 9:31AM EDT125.500.761.681.80+0.19+33.33%150214.45%
XLI240726P001260002024-07-24 2:53PM EDT126.002.182.102.33+1.52+230.30%94018.36%
XLI240726P001265002024-07-24 2:52PM EDT126.502.712.522.70+1.90+234.57%103413.97%
XLI240726P001270002024-07-24 9:52AM EDT127.002.403.003.25+1.30+118.18%26419.73%
XLI240726P001275002024-07-17 3:32PM EDT127.501.443.453.750.00--422.07%
XLI240726P001280002024-07-22 3:40PM EDT128.002.143.954.300.00-39527.25%