Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230317C00055000 | 2022-08-10 11:09AM EST | 55.00 | 43.40 | 43.65 | 44.15 | +43.40 | - | - | 1 | 0.00% |
| XLI230317C00060000 | 2022-08-10 11:05AM EST | 60.00 | 38.70 | 38.95 | 39.60 | +1.84 | +4.99% | 2 | 7 | 0.00% |
| XLI230317C00087000 | 2022-07-18 10:12AM EST | 87.00 | 7.13 | 14.95 | 15.25 | 0.00 | - | - | 2 | 0.00% |
| XLI230317C00092000 | 2022-07-20 2:52PM EST | 92.00 | 6.05 | 11.20 | 11.35 | 0.00 | - | - | 348 | 27.30% |
| XLI230317C00093000 | 2022-08-08 8:36AM EST | 93.00 | 9.42 | 10.45 | 10.70 | 0.00 | - | - | 116 | 29.96% |
| XLI230317C00094000 | 2022-08-08 9:34AM EST | 94.00 | 8.72 | 9.75 | 10.10 | 0.00 | - | - | 32 | 32.15% |
| XLI230317C00095000 | 2022-08-05 9:45AM EST | 95.00 | 7.42 | 9.10 | 9.30 | 0.00 | - | 1 | 81 | 31.79% |
| XLI230317C00096000 | 2022-08-08 10:10AM EST | 96.00 | 7.37 | 8.40 | 8.70 | 0.00 | - | - | 365 | 32.98% |
| XLI230317C00097000 | 2022-07-26 9:38AM EST | 97.00 | 3.95 | 7.80 | 8.00 | 0.00 | - | - | 6 | 32.91% |
| XLI230317C00098000 | 2022-07-21 2:50PM EST | 98.00 | 3.40 | 7.20 | 7.45 | 0.00 | - | - | 19 | 33.79% |
| XLI230317C00099000 | 2022-08-10 11:01AM EST | 99.00 | 6.53 | 6.60 | 6.85 | +1.14 | +21.15% | 10 | 10 | 33.97% |
| XLI230317C00100000 | 2022-08-01 10:16AM EST | 100.00 | 4.70 | 6.10 | 6.35 | 0.00 | - | - | 10 | 34.62% |
| XLI230317C00101000 | 2022-08-01 9:28AM EST | 101.00 | 4.05 | 5.55 | 5.75 | 0.00 | - | - | 5 | 34.28% |
| XLI230317C00104000 | 2022-08-01 11:14AM EST | 104.00 | 2.96 | 4.15 | 4.35 | 0.00 | - | - | 1 | 34.73% |
| XLI230317C00105000 | 2022-08-11 8:46AM EST | 105.00 | 3.74 | 3.70 | 3.95 | +1.07 | +40.07% | 2 | 31 | 34.89% |
| XLI230317C00106000 | 2022-07-14 1:06PM EST | 106.00 | 0.64 | 3.35 | 3.55 | 0.00 | - | - | 9 | 34.84% |
| XLI230317C00107000 | 2022-08-10 12:40PM EST | 107.00 | 2.82 | 2.99 | 3.15 | +2.26 | +403.57% | - | 7 | 34.55% |
| XLI230317C00110000 | 2022-08-09 2:24PM EST | 110.00 | 1.46 | 1.97 | 2.22 | 0.00 | - | 1 | 1 | 34.42% |
| XLI230317C00112000 | 2022-08-10 1:55PM EST | 112.00 | 1.46 | 1.60 | 1.72 | +1.46 | - | - | 1 | 34.25% |
| XLI230317C00115000 | 2022-08-11 8:46AM EST | 115.00 | 1.07 | 1.04 | 1.16 | +1.07 | - | 2 | 0 | 34.20% |
| XLI230317C00117000 | 2022-08-02 9:43AM EST | 117.00 | 0.49 | 0.75 | 0.88 | 0.00 | - | 19 | 19 | 34.18% |
| XLI230317C00120000 | 2022-08-11 9:20AM EST | 120.00 | 0.55 | 0.49 | 0.58 | +0.32 | +139.13% | 100 | 35 | 34.30% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230317P00068000 | 2022-07-14 10:02AM EST | 68.00 | 1.92 | 0.43 | 0.87 | 0.00 | - | - | 1 | 79.74% |
| XLI230317P00071000 | 2022-08-01 11:34AM EST | 71.00 | 1.00 | 0.81 | 0.86 | 0.00 | - | - | 2 | 77.34% |
| XLI230317P00073000 | 2022-07-15 10:00AM EST | 73.00 | 2.28 | 0.94 | 1.01 | 0.00 | - | - | 1 | 75.61% |
| XLI230317P00074000 | 2022-07-15 10:01AM EST | 74.00 | 2.44 | 1.01 | 1.08 | 0.00 | - | - | 3 | 74.61% |
| XLI230317P00076000 | 2022-07-15 10:00AM EST | 76.00 | 2.83 | 1.17 | 1.25 | 0.00 | - | - | 3 | 72.83% |
| XLI230317P00077000 | 2022-07-15 9:16AM EST | 77.00 | 3.10 | 1.27 | 1.34 | 0.00 | - | - | 1 | 72.02% |
| XLI230317P00078000 | 2022-07-20 9:32AM EST | 78.00 | 2.53 | 1.37 | 1.43 | 0.00 | - | - | 8 | 71.12% |
| XLI230317P00079000 | 2022-08-09 2:30PM EST | 79.00 | 1.87 | 1.47 | 1.57 | 0.00 | - | 1 | 7 | 70.48% |
| XLI230317P00080000 | 2022-08-03 8:52AM EST | 80.00 | 2.20 | 1.51 | 1.66 | 0.00 | - | 1 | 19 | 68.97% |
| XLI230317P00081000 | 2022-07-27 12:00PM EST | 81.00 | 3.05 | 1.71 | 1.80 | 0.00 | - | - | 359 | 68.82% |
| XLI230317P00083000 | 2022-07-15 8:58AM EST | 83.00 | 4.90 | 1.98 | 2.05 | 0.00 | - | - | 2 | 67.11% |
| XLI230317P00084000 | 2022-07-15 9:29AM EST | 84.00 | 5.00 | 2.12 | 2.25 | 0.00 | - | - | 4 | 66.60% |
| XLI230317P00085000 | 2022-07-15 9:29AM EST | 85.00 | 5.35 | 2.29 | 2.38 | 0.00 | - | - | 9 | 65.72% |
| XLI230317P00086000 | 2022-08-02 8:57AM EST | 86.00 | 3.25 | 2.47 | 2.57 | 0.00 | - | 11 | 58 | 65.12% |
| XLI230317P00087000 | 2022-07-21 8:35AM EST | 87.00 | 4.99 | 2.64 | 2.75 | 0.00 | - | - | 1,507 | 64.31% |
| XLI230317P00088000 | 2022-07-21 2:50PM EST | 88.00 | 5.00 | 2.84 | 2.98 | 0.00 | - | - | 30 | 63.79% |
| XLI230317P00089000 | 2022-07-26 1:06PM EST | 89.00 | 5.40 | 3.05 | 3.15 | 0.00 | - | - | 11 | 62.90% |
| XLI230317P00090000 | 2022-08-05 2:54PM EST | 90.00 | 3.94 | 3.25 | 3.35 | 0.00 | - | - | 957 | 62.01% |
| XLI230317P00091000 | 2022-08-03 12:48PM EST | 91.00 | 4.37 | 3.50 | 3.60 | 0.00 | - | 1 | 43 | 61.47% |
| XLI230317P00092000 | 2022-07-22 2:02PM EST | 92.00 | 6.85 | 3.70 | 3.85 | 0.00 | - | - | 69 | 60.57% |
| XLI230317P00094000 | 2022-08-03 12:48PM EST | 94.00 | 5.37 | 4.30 | 4.45 | 0.00 | - | - | 1 | 59.72% |
| XLI230317P00095000 | 2022-08-09 9:12AM EST | 95.00 | 5.57 | 4.65 | 4.75 | 0.00 | - | 16 | 1,412 | 59.29% |
| XLI230317P00096000 | 2022-08-11 10:12AM EST | 96.00 | 4.95 | 5.00 | 5.10 | -1.14 | -18.72% | 1 | 100 | 58.92% |
| XLI230317P00100000 | 2022-08-10 10:40AM EST | 100.00 | 7.00 | 6.60 | 6.85 | +7.00 | - | - | 100 | 58.14% |
| XLI230317P00107000 | 2022-07-15 8:39AM EST | 107.00 | 20.73 | 10.50 | 10.65 | 0.00 | - | - | 1 | 58.03% |
© 2023 Yahoo. All rights reserved.
