UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
125.07+0.89 (+0.72%)
At close: 04:00PM EDT
125.38 +0.31 (+0.25%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI260116C000500002024-06-14 2:09PM EDT50.0071.8073.0078.000.00-1260.43%
XLI260116C000650002024-04-22 11:26AM EDT65.0059.1361.2564.850.00-6653.35%
XLI260116C000700002023-12-29 10:48AM EDT70.0047.6844.5048.250.00-4140.00%
XLI260116C000750002024-02-28 1:54PM EDT75.0049.3752.5057.500.00--152.64%
XLI260116C000800002024-07-10 9:56AM EDT80.0045.0546.0051.000.00-102843.56%
XLI260116C000900002024-03-20 11:17AM EDT90.0039.8734.8544.000.00--142.96%
XLI260116C000920002024-02-06 11:16AM EDT92.0030.1029.5539.000.00--033.91%
XLI260116C000930002023-11-10 1:37PM EDT93.0019.3019.1529.100.00-330.00%
XLI260116C000940002024-02-06 11:18AM EDT94.0028.4732.5037.500.00-51133.63%
XLI260116C000950002024-05-03 2:37PM EDT95.0034.6333.5037.500.00-28335.24%
XLI260116C000960002024-03-15 12:11PM EDT96.0033.0532.5037.000.00-1135.60%
XLI260116C000970002024-02-12 2:20PM EDT97.0027.8331.1034.950.00-151532.40%
XLI260116C000980002024-02-12 2:21PM EDT98.0027.0530.2034.000.00-101031.75%
XLI260116C000990002024-02-12 4:03PM EDT99.0026.0329.3033.500.00-292932.12%
XLI260116C001000002024-07-01 9:43AM EDT100.0029.0029.0034.000.00-13934.60%
XLI260116C001010002024-02-22 2:28PM EDT101.0026.7829.5034.500.00-4436.95%
XLI260116C001020002024-07-10 10:45AM EDT102.0026.0027.0032.000.00-1232.99%
XLI260116C001030002024-03-08 1:48PM EDT103.0027.7128.8532.450.00-25135.17%
XLI260116C001040002024-04-19 2:04PM EDT104.0026.4626.5031.500.00-14434.44%
XLI260116C001050002024-04-10 2:54PM EDT105.0028.4026.5030.500.00-12033.62%
XLI260116C001060002024-06-03 9:56AM EDT106.0025.3823.6524.950.00-1023.59%
XLI260116C001070002024-06-26 10:18AM EDT107.0023.6323.0028.000.00-3331.00%
XLI260116C001080002023-12-15 11:03AM EDT108.0017.0013.5018.500.00-1011.94%
XLI260116C001090002024-04-11 12:33PM EDT109.0025.2023.5027.150.00--131.58%
XLI260116C001100002024-07-03 10:36AM EDT110.0021.0021.0026.000.00-14530.47%
XLI260116C001110002024-04-15 2:15PM EDT111.0022.2218.9528.950.00-13036.94%
XLI260116C001120002024-04-15 2:15PM EDT112.0021.5018.6528.650.00-11137.33%
XLI260116C001130002024-05-08 9:35AM EDT113.0021.0619.6020.250.00-1322.97%
XLI260116C001140002024-07-08 2:55PM EDT114.0018.0018.0023.000.00-22228.99%
XLI260116C001150002024-06-25 3:48PM EDT115.0017.8417.0022.000.00-14328.15%
XLI260116C001160002024-07-08 2:55PM EDT116.0016.5716.5021.500.00-21928.19%
XLI260116C001170002024-07-05 2:51PM EDT117.0015.3915.5020.500.00-16127.34%
XLI260116C001180002024-05-17 12:09PM EDT118.0018.2912.5017.500.00-29923.02%
XLI260116C001190002024-06-04 10:31AM EDT119.0015.2613.2515.050.00-196619.71%
XLI260116C001200002024-07-08 3:37PM EDT120.0013.5313.5018.500.00-147726.47%
XLI260116C001250002024-07-12 3:16PM EDT125.0012.6510.5015.500.00-19425.32%
XLI260116C001300002024-07-08 11:15AM EDT130.008.307.5012.500.00-151123.80%
XLI260116C001350002024-07-15 3:13PM EDT135.007.675.0010.00+1.97+34.56%12635322.70%
XLI260116C001400002024-07-15 3:25PM EDT140.005.613.008.00+1.51+36.83%1031921.99%
XLI260116C001450002024-07-10 11:30AM EDT145.002.912.406.500.00-96221.72%
XLI260116C001500002024-07-05 9:46AM EDT150.001.900.055.000.00-101621.02%
XLI260116C001550002024-06-21 1:23PM EDT155.001.700.005.000.00-19022.90%
XLI260116C001600002024-05-16 3:45PM EDT160.001.550.005.000.00-1524.65%
XLI260116C001650002024-04-02 3:43PM EDT165.001.360.2510.200.00-25036.12%
XLI260116C001700002024-06-28 11:42AM EDT170.000.470.002.750.00-21022.64%
XLI260116C001750002024-06-28 10:31AM EDT175.000.330.005.000.00-2229.33%
XLI260116C001800002024-06-28 10:27AM EDT180.000.240.005.000.00-211930.74%
XLI260116C001850002024-06-28 10:26AM EDT185.000.190.005.000.00-2132.07%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI260116P000500002024-06-18 1:55PM EDT50.000.200.015.000.00-143657.87%
XLI260116P000550002024-06-28 10:27AM EDT55.000.210.015.000.00-2552.62%
XLI260116P000600002024-06-28 11:41AM EDT60.000.270.005.000.00-24759.46%
XLI260116P000650002024-06-27 1:08PM EDT65.000.370.005.000.00-2154.24%
XLI260116P000700002024-02-02 2:56PM EDT70.000.970.002.300.00-21538.49%
XLI260116P000750002024-07-05 10:40AM EDT75.000.570.001.000.00-1931828.03%
XLI260116P000800002024-07-02 12:07PM EDT80.000.780.005.000.00-242640.75%
XLI260116P000850002024-07-15 10:00AM EDT85.001.020.055.00+0.02+2.00%116436.78%
XLI260116P000900002024-06-28 3:49PM EDT90.001.380.903.500.00-5528.71%
XLI260116P000920002024-06-24 12:21PM EDT92.001.450.055.000.00-1231.53%
XLI260116P000950002024-07-03 10:50AM EDT95.001.730.055.000.00-7314829.36%
XLI260116P000960002024-06-28 3:49PM EDT96.001.900.055.000.00-151728.66%
XLI260116P000970002024-07-09 3:11PM EDT97.002.000.155.000.00-80082827.95%
XLI260116P000980002024-06-28 3:49PM EDT98.002.120.155.000.00-253727.25%
XLI260116P001000002024-07-15 10:47AM EDT100.002.040.055.00-0.30-12.82%130225.86%
XLI260116P001010002023-11-27 10:30AM EDT101.006.000.000.000.00--53.13%
XLI260116P001020002024-02-29 10:50AM EDT102.003.652.443.850.00-1821.76%
XLI260116P001040002024-01-04 2:21PM EDT104.006.452.507.500.00-19810928.48%
XLI260116P001050002024-01-12 12:21PM EDT105.006.410.157.550.00-620327.83%
XLI260116P001060002024-01-04 2:22PM EDT106.006.803.008.000.00-2127.99%
XLI260116P001070002023-11-30 4:58PM EDT107.009.104.009.000.00--229.21%
XLI260116P001100002024-04-08 1:35PM EDT110.004.251.506.500.00-119022.03%
XLI260116P001120002024-05-20 10:12AM EDT112.004.032.007.000.00-2921.54%
XLI260116P001130002024-02-09 10:30AM EDT113.006.553.508.500.00-1823.59%
XLI260116P001140002023-12-21 11:19AM EDT114.009.556.5011.500.00-131928.24%
XLI260116P001150002024-06-04 1:48PM EDT115.005.904.906.350.00-210518.14%
XLI260116P001170002024-06-05 11:13AM EDT117.005.405.906.200.00-131516.41%
XLI260116P001190002024-07-12 10:24AM EDT119.005.603.008.000.00-1018.05%
XLI260116P001200002024-07-11 11:06AM EDT120.005.833.506.20-0.32-5.20%22014.18%
XLI260116P001250002024-05-23 11:19AM EDT125.007.704.5514.000.00-137922.99%
XLI260116P001300002024-07-15 3:25PM EDT130.009.417.0012.00-1.79-15.98%60414.97%
XLI260116P001350002024-06-04 3:33PM EDT135.0014.5513.7515.500.00-1015.34%
XLI260116P001500002024-03-27 11:49AM EDT150.0024.7522.3532.350.00-1025.52%
XLI260116P001600002024-03-27 11:43AM EDT160.0034.7532.3042.300.00-2029.27%