UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.15-1.23 (-1.01%)
At close: 04:00PM EDT
121.00 -0.15 (-0.12%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250117C000500002024-05-13 11:27AM EDT50.0076.3571.3076.100.00-1290.61%
XLI250117C000600002023-06-30 1:40PM EDT60.0049.3549.5054.500.00-130.00%
XLI250117C000650002024-04-22 11:26AM EDT65.0057.570.000.000.00-900.00%
XLI250117C000700002023-12-15 2:10PM EDT70.0044.0641.5046.500.00-10190.00%
XLI250117C000750002024-02-28 1:54PM EDT75.0047.8050.7555.450.00-1279.00%
XLI250117C000800002024-04-22 11:24AM EDT80.0043.720.000.000.00-300.00%
XLI250117C000810002023-12-20 3:53PM EDT81.0034.5032.0037.000.00-21020.00%
XLI250117C000820002024-03-20 2:50PM EDT82.0044.5038.5543.450.00-21556.34%
XLI250117C000830002023-12-14 12:37PM EDT83.0032.3429.5034.500.00-290.00%
XLI250117C000840002023-11-16 2:16PM EDT84.0024.8526.7536.750.00-18210.00%
XLI250117C000850002024-03-19 2:46PM EDT85.0040.6236.1041.000.00-11355.26%
XLI250117C000860002023-12-12 11:35AM EDT86.0027.9027.0032.000.00--30.00%
XLI250117C000870002023-12-13 11:56AM EDT87.0027.2526.0031.000.00-130.00%
XLI250117C000880002024-01-31 3:53PM EDT88.0029.0033.6038.500.00-11153.77%
XLI250117C000890002023-12-13 4:56PM EDT89.0026.7024.0029.000.00-150.00%
XLI250117C000900002024-03-19 2:44PM EDT90.0035.9931.7036.350.00-1850.68%
XLI250117C000910002023-10-12 9:48AM EDT91.0019.4715.0020.000.00--20.00%
XLI250117C000920002024-03-26 1:51PM EDT92.0035.3930.8035.750.00-61253.89%
XLI250117C000930002023-12-14 4:58PM EDT93.0024.2821.0026.000.00--750.00%
XLI250117C000940002023-10-23 2:36PM EDT94.0013.9016.9019.450.00-22040.00%
XLI250117C000950002024-06-04 3:32PM EDT95.0029.0526.4030.800.00-24942.53%
XLI250117C000960002024-02-15 11:53AM EDT96.0026.0227.0032.000.00-101449.79%
XLI250117C000970002024-05-13 11:24AM EDT97.0031.5026.2531.000.00-1348.54%
XLI250117C000980002023-12-07 1:24PM EDT98.0016.3514.5024.500.00-3324.49%
XLI250117C000990002024-02-20 12:12PM EDT99.0023.2928.0032.100.00-231956.76%
XLI250117C001000002024-06-14 12:19PM EDT100.0023.3921.5026.00-2.98-11.30%35,52137.65%
XLI250117C001010002024-04-15 12:37PM EDT101.0026.2025.4030.150.00-18754.21%
XLI250117C001020002024-04-18 2:03PM EDT102.0023.2024.0028.800.00-12,59951.71%
XLI250117C001030002024-03-08 12:05PM EDT103.0024.3625.2527.500.00-112149.40%
XLI250117C001040002024-04-18 1:10PM EDT104.0021.8522.1527.000.00-113849.69%
XLI250117C001050002024-05-10 3:09PM EDT105.0024.2118.2522.950.00-125338.57%
XLI250117C001060002024-02-23 12:29PM EDT106.0019.1821.5025.900.00-144149.82%
XLI250117C001070002024-02-16 1:35PM EDT107.0017.6417.5022.500.00-122241.04%
XLI250117C001080002024-02-28 11:51AM EDT108.0018.3521.9524.000.00-223147.41%
XLI250117C001100002024-06-03 1:58PM EDT110.0015.4112.9516.950.00-16,31829.44%
XLI250117C001150002024-06-13 10:36AM EDT115.0011.359.1013.200.00-571827.08%
XLI250117C001200002024-06-14 9:48AM EDT120.007.405.409.60-0.80-9.76%13,60524.33%
XLI250117C001250002024-06-14 11:36AM EDT125.004.302.636.90-0.95-18.10%64,50322.97%
XLI250117C001300002024-06-14 11:02AM EDT130.002.310.494.70-1.13-32.85%3651621.75%
XLI250117C001350002024-06-14 12:52PM EDT135.001.170.232.10-0.63-35.00%33,07817.62%
XLI250117C001400002024-06-14 1:08PM EDT140.000.550.002.69-0.16-22.54%3192,89022.97%
XLI250117C001450002024-05-28 9:55AM EDT145.000.500.002.390.00-113524.92%
XLI250117C001500002024-06-12 2:17PM EDT150.000.220.002.260.00-21,48127.17%
XLI250117C001550002024-06-13 3:37PM EDT155.000.120.002.210.00-227729.53%
XLI250117C001600002024-05-24 10:00AM EDT160.000.110.002.180.00-21,16731.81%
XLI250117C001650002024-06-07 1:49PM EDT165.000.040.000.080.00-47017.73%
XLI250117C001700002024-05-16 2:29PM EDT170.000.190.002.160.00-2336.15%
XLI250117C001750002024-04-15 1:48PM EDT175.000.100.002.520.00--039.91%
XLI250117C001800002024-06-11 2:41PM EDT180.000.030.002.150.00-9740.10%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250117P000450002024-06-14 9:56AM EDT45.000.030.000.290.00-257957.62%
XLI250117P000500002024-05-13 9:39AM EDT50.000.070.003.150.00-26680.01%
XLI250117P000550002024-04-19 2:33PM EDT55.000.140.000.000.00-2625.00%
XLI250117P000600002024-05-07 9:30AM EDT60.000.040.000.000.00-11525.00%
XLI250117P000650002024-06-05 9:32AM EDT65.000.080.001.650.00-12050.93%
XLI250117P000700002024-06-04 2:35PM EDT70.000.080.002.220.00-27558.53%
XLI250117P000750002024-06-03 1:48PM EDT75.000.250.002.250.00-21,13052.83%
XLI250117P000800002024-06-12 12:39PM EDT80.000.180.001.000.00-22,27037.89%
XLI250117P000810002024-06-13 3:47PM EDT81.000.160.002.320.00-25846.61%
XLI250117P000820002024-06-12 12:52PM EDT82.000.160.002.340.00-239145.64%
XLI250117P000830002024-05-31 10:31AM EDT83.000.230.002.350.00-269344.64%
XLI250117P000840002024-05-28 11:23AM EDT84.000.220.002.370.00-24543.69%
XLI250117P000850002024-05-28 3:02PM EDT85.000.240.002.390.00-28,51342.76%
XLI250117P000860002024-05-31 1:38PM EDT86.000.280.002.410.00-23441.82%
XLI250117P000870002024-06-10 2:35PM EDT87.000.260.002.430.00-26040.91%
XLI250117P000880002024-05-28 12:40PM EDT88.000.300.002.450.00-2710439.98%
XLI250117P000890002024-06-11 1:27PM EDT89.000.330.002.480.00-220139.11%
XLI250117P000900002024-06-03 3:55PM EDT90.000.390.040.530.00-141,80224.96%
XLI250117P000910002024-06-03 2:19PM EDT91.000.460.002.540.00-234637.39%
XLI250117P000920002024-06-03 2:03PM EDT92.000.490.002.580.00-244236.59%
XLI250117P000930002024-05-14 11:31AM EDT93.000.410.180.610.00-23223.45%
XLI250117P000940002024-06-05 2:20PM EDT94.000.470.002.640.00-228634.86%
XLI250117P000950002024-06-07 10:20AM EDT95.000.480.202.690.00-174934.09%
XLI250117P000960002024-01-03 11:16AM EDT96.002.470.005.000.00-13542.80%
XLI250117P000970002024-06-13 11:04AM EDT97.000.630.511.010.00-132823.32%
XLI250117P000980002024-05-09 10:27AM EDT98.000.630.111.100.00-13623.06%
XLI250117P000990002024-03-15 12:42PM EDT99.001.300.055.000.00-219539.36%
XLI250117P001000002024-06-12 9:30AM EDT100.000.700.021.210.00-105,85722.05%
XLI250117P001010002024-05-06 12:21PM EDT101.000.950.024.450.00-2018135.07%
XLI250117P001020002024-05-06 1:27PM EDT102.001.000.274.350.00-1,9802,31933.61%
XLI250117P001030002024-06-14 11:17AM EDT103.001.120.083.20+0.33+41.77%937028.22%
XLI250117P001040002024-06-13 10:05AM EDT104.001.020.043.250.00-141027.41%
XLI250117P001050002024-06-13 11:21AM EDT105.001.110.043.350.00-2538826.76%
XLI250117P001060002024-05-10 3:49PM EDT106.001.020.254.900.00-78331.13%
XLI250117P001070002024-06-12 10:27AM EDT107.001.480.043.55+0.41+38.32%238525.42%
XLI250117P001080002024-05-15 1:58PM EDT108.001.080.053.700.00-31,66024.89%
XLI250117P001100002024-06-13 3:05PM EDT110.001.570.023.950.00-51,89623.60%
XLI250117P001150002024-06-12 2:54PM EDT115.002.270.654.900.00-13,49220.91%
XLI250117P001200002024-06-14 2:53PM EDT120.004.302.025.00+1.05+32.31%122,94215.00%
XLI250117P001250002024-06-14 10:13AM EDT125.007.004.156.50+1.10+18.64%12,72311.38%
XLI250117P001300002024-06-11 12:04PM EDT130.009.107.4511.700.00-1,00011216.38%
XLI250117P001350002024-05-20 10:16AM EDT135.009.9511.9016.550.00-36119.68%