UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
102.59+0.74 (+0.73%)
At close: 04:00PM EST
102.59 0.00 (0.00%)
After hours: 06:15PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230217C000750002023-01-18 1:06PM EST75.0025.5325.5030.200.00--183.40%
XLI230217C000800002023-02-01 2:31PM EST80.0021.5020.5024.90+0.10+0.47%1458.98%
XLI230217C000850002023-01-25 1:25PM EST85.0015.4515.5020.200.00-43654.69%
XLI230217C000860002023-01-12 10:12AM EST86.0017.0014.5019.200.00-1651.95%
XLI230217C000880002022-12-22 12:20PM EST88.0010.659.0513.800.00--50.00%
XLI230217C000900002023-01-30 10:59AM EST90.0011.2810.5015.200.00-3587.40%
XLI230217C000910002023-02-01 1:35PM EST91.0010.779.5014.10+2.79+34.96%2381.67%
XLI230217C000920002023-01-25 10:28AM EST92.007.858.5013.100.00-13877.44%
XLI230217C000930002023-02-01 3:10PM EST93.0010.057.5012.25+3.91+63.68%301275.37%
XLI230217C000940002023-01-27 2:27PM EST94.008.806.5011.25+1.05+13.55%41771.05%
XLI230217C000950002023-02-01 2:57PM EST95.007.705.5010.25+0.44+6.06%88466.68%
XLI230217C000955002023-01-30 11:16AM EST95.506.255.009.750.00-131164.48%
XLI230217C000960002023-02-01 2:55PM EST96.006.854.559.20+1.75+34.31%2017661.62%
XLI230217C000965002023-02-01 2:57PM EST96.506.354.208.75+0.80+14.41%91260.06%
XLI230217C000970002023-02-01 2:33PM EST97.004.853.608.20+0.60+14.12%224857.15%
XLI230217C000975002023-01-31 2:19PM EST97.504.663.157.850.00-12656.81%
XLI230217C000980002023-02-01 2:46PM EST98.005.002.767.45+1.55+44.93%355155.76%
XLI230217C000985002023-02-01 3:12PM EST98.504.802.507.00+1.40+41.18%191654.00%
XLI230217C000990002023-01-31 2:11PM EST99.003.502.106.800.00-1395455.25%
XLI230217C000995002023-01-31 2:19PM EST99.504.051.696.35+0.95+30.65%111253.39%
XLI230217C001000002023-02-01 3:44PM EST100.003.921.335.90+1.17+42.55%41,42151.47%
XLI230217C001005002023-02-01 2:43PM EST100.503.000.915.50+0.56+22.95%123850.07%
XLI230217C001010002023-02-01 3:30PM EST101.003.000.645.10+0.89+42.18%353248.61%
XLI230217C001015002023-01-31 11:43AM EST101.501.660.435.000.00-5237550.49%
XLI230217C001020002023-02-01 3:38PM EST102.002.530.932.87+0.62+32.46%5311,12529.13%
XLI230217C001025002023-02-01 3:22PM EST102.501.851.232.30+0.40+27.59%235825.54%
XLI230217C001030002023-02-01 3:58PM EST103.001.551.022.10+0.30+24.00%185,07325.98%
XLI230217C001035002023-02-01 3:24PM EST103.501.340.831.82+0.25+22.94%56325.32%
XLI230217C001040002023-02-01 3:45PM EST104.001.280.681.58+0.48+60.00%2741,77024.90%
XLI230217C001050002023-02-01 3:41PM EST105.000.920.291.12+0.38+70.37%561,09223.61%
XLI230217C001060002023-02-01 3:52PM EST106.000.450.012.47+0.19+73.08%16,25643.92%
XLI230217C001070002023-02-01 3:47PM EST107.000.340.151.47+0.09+36.00%31,44335.52%
XLI230217C001080002023-02-01 3:47PM EST108.000.200.000.70+0.09+81.82%312328.03%
XLI230217C001090002023-01-30 1:54PM EST109.000.070.001.160.00-440638.01%
XLI230217C001100002023-02-01 3:09PM EST110.000.050.000.10-0.03-37.50%12719.92%
XLI230217C001110002023-01-27 3:48PM EST111.000.010.000.500.00-31532.72%
XLI230217C001120002023-01-27 12:48PM EST112.000.010.000.920.00-1843.04%
XLI230217C001130002023-01-17 12:28PM EST113.000.040.000.570.00-121239.11%
XLI230217C001140002023-01-11 12:55PM EST114.000.050.000.570.00-51,00441.53%
XLI230217C001150002023-01-10 1:57PM EST115.000.050.000.570.00-1343.90%
XLI230217C001170002023-01-24 12:23PM EST117.000.010.000.020.00-1226.17%
XLI230217C001200002022-12-23 11:35AM EST120.000.080.000.080.00-202236.72%
XLI230217C001250002022-12-09 11:54AM EST125.000.080.004.800.00--1100.37%
XLI230217C001300002023-01-20 3:04PM EST130.000.050.000.650.00-262665.82%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230217P000650002023-01-06 10:26AM EST65.000.050.000.250.00-100106101.95%
XLI230217P000700002022-12-27 1:23PM EST70.000.010.004.800.00-1515170.85%
XLI230217P000750002022-12-19 11:06AM EST75.000.230.000.500.00--082.72%
XLI230217P000800002023-02-01 12:15PM EST80.000.040.000.22+0.01+33.33%108,26758.98%
XLI230217P000810002023-01-03 12:43PM EST81.000.210.004.800.00-20121.83%
XLI230217P000820002023-01-10 1:57PM EST82.000.080.000.120.00-129754.69%
XLI230217P000830002023-01-19 10:02AM EST83.000.090.000.190.00-11850.20%
XLI230217P000840002023-01-23 10:00AM EST84.000.040.000.160.00-2073152.25%
XLI230217P000850002023-01-31 1:03PM EST85.000.030.000.300.00-10,02224,94956.45%
XLI230217P000860002023-01-23 9:59AM EST86.000.080.000.720.00-404855.86%
XLI230217P000870002023-01-27 10:36AM EST87.000.040.000.160.00-31,78344.53%
XLI230217P000880002023-01-25 3:46PM EST88.000.100.000.410.00-3312,76451.66%
XLI230217P000890002023-01-30 1:54PM EST89.000.090.000.200.00-38,90441.31%
XLI230217P000900002023-02-01 3:35PM EST90.000.110.000.33-0.07-38.89%910,58943.36%
XLI230217P000910002023-01-31 2:50PM EST91.000.100.000.440.00-5,01513,37043.70%
XLI230217P000920002023-02-01 2:40PM EST92.000.120.000.22-0.01-7.69%211,53934.13%
XLI230217P000930002023-01-31 10:39AM EST93.000.230.000.270.00-67,51933.11%
XLI230217P000935002023-01-27 10:47AM EST93.500.240.002.020.00-22363.94%
XLI230217P000940002023-02-01 3:39PM EST94.000.110.001.41-0.11-50.00%142,66552.59%
XLI230217P000950002023-02-01 3:47PM EST95.000.150.140.80-0.10-40.00%9959,51238.75%
XLI230217P000955002023-01-27 10:44AM EST95.500.400.000.630.00-8733.94%
XLI230217P000960002023-02-01 3:47PM EST96.000.180.000.81-0.40-68.97%1611,69435.50%
XLI230217P000965002023-02-01 10:38AM EST96.500.450.001.95-0.25-35.71%455250.59%
XLI230217P000970002023-02-01 3:41PM EST97.000.240.000.55-0.26-52.00%2869,12627.54%
XLI230217P000975002023-02-01 3:40PM EST97.500.270.050.96-0.46-63.01%1,0605,24932.52%
XLI230217P000980002023-02-01 3:35PM EST98.000.320.190.79-0.37-53.62%1,9366,52428.08%
XLI230217P000985002023-02-01 2:57PM EST98.500.520.010.52-0.32-38.10%441,12822.02%
XLI230217P000990002023-02-01 3:25PM EST99.000.520.021.47-0.41-44.09%333,35133.67%
XLI230217P000995002023-02-01 2:53PM EST99.500.660.071.69-0.52-44.07%110834.30%
XLI230217P001000002023-02-01 3:54PM EST100.000.800.021.50-0.35-30.43%2,5163,55829.74%
XLI230217P001005002023-02-01 3:40PM EST100.500.700.072.23-0.72-50.70%814636.23%
XLI230217P001010002023-02-01 2:53PM EST101.001.040.002.84-0.59-36.20%21,41640.85%
XLI230217P001015002023-02-01 11:23AM EST101.501.720.203.15-0.30-14.85%239641.77%
XLI230217P001020002023-01-31 2:27PM EST102.002.080.852.270.00-26795229.00%
XLI230217P001025002023-02-01 10:52AM EST102.502.451.112.14-0.25-9.26%206224.76%
XLI230217P001030002023-02-01 10:50AM EST103.002.651.342.45+0.05+1.92%1124525.29%
XLI230217P001035002023-02-01 3:16PM EST103.502.111.572.80-0.79-27.24%543126.12%
XLI230217P001040002023-02-01 9:56AM EST104.003.051.643.25-0.70-18.67%95227.91%
XLI230217P001050002023-02-01 3:20PM EST105.002.852.164.05-1.10-27.85%2142529.93%
XLI230217P001060002023-01-17 10:02AM EST106.004.001.466.000.00-24645.34%
XLI230217P001070002023-01-27 10:00AM EST107.006.002.467.000.00-91249.37%
XLI230217P001080002023-01-19 11:43AM EST108.0010.053.207.850.00-1051.37%
XLI230217P001090002022-12-20 3:50PM EST109.0011.619.0013.450.00-6083.50%
XLI230217P001100002023-01-20 12:56PM EST110.0011.855.009.750.00-3057.23%
XLI230217P001140002023-01-09 3:51PM EST114.0013.309.1013.950.00-4072.75%
XLI230217P001200002023-01-19 1:03PM EST120.0021.7515.1519.950.00--089.84%