UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.88 +0.47 (+0.62%) GOLD FUTURES
1,970.50 +27.70 (+1.43%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,177.80 +429.19 (+2.29%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230217C00075000 | 2023-01-18 1:06PM EST | 75.00 | 25.53 | 25.50 | 30.20 | 0.00 | - | - | 1 | 83.40% |
| XLI230217C00080000 | 2023-02-01 2:31PM EST | 80.00 | 21.50 | 20.50 | 24.90 | +0.10 | +0.47% | 1 | 4 | 58.98% |
| XLI230217C00085000 | 2023-01-25 1:25PM EST | 85.00 | 15.45 | 15.50 | 20.20 | 0.00 | - | 4 | 36 | 54.69% |
| XLI230217C00086000 | 2023-01-12 10:12AM EST | 86.00 | 17.00 | 14.50 | 19.20 | 0.00 | - | 1 | 6 | 51.95% |
| XLI230217C00088000 | 2022-12-22 12:20PM EST | 88.00 | 10.65 | 9.05 | 13.80 | 0.00 | - | - | 5 | 0.00% |
| XLI230217C00090000 | 2023-01-30 10:59AM EST | 90.00 | 11.28 | 10.50 | 15.20 | 0.00 | - | 3 | 5 | 87.40% |
| XLI230217C00091000 | 2023-02-01 1:35PM EST | 91.00 | 10.77 | 9.50 | 14.10 | +2.79 | +34.96% | 2 | 3 | 81.67% |
| XLI230217C00092000 | 2023-01-25 10:28AM EST | 92.00 | 7.85 | 8.50 | 13.10 | 0.00 | - | 1 | 38 | 77.44% |
| XLI230217C00093000 | 2023-02-01 3:10PM EST | 93.00 | 10.05 | 7.50 | 12.25 | +3.91 | +63.68% | 30 | 12 | 75.37% |
| XLI230217C00094000 | 2023-01-27 2:27PM EST | 94.00 | 8.80 | 6.50 | 11.25 | +1.05 | +13.55% | 4 | 17 | 71.05% |
| XLI230217C00095000 | 2023-02-01 2:57PM EST | 95.00 | 7.70 | 5.50 | 10.25 | +0.44 | +6.06% | 8 | 84 | 66.68% |
| XLI230217C00095500 | 2023-01-30 11:16AM EST | 95.50 | 6.25 | 5.00 | 9.75 | 0.00 | - | 13 | 11 | 64.48% |
| XLI230217C00096000 | 2023-02-01 2:55PM EST | 96.00 | 6.85 | 4.55 | 9.20 | +1.75 | +34.31% | 20 | 176 | 61.62% |
| XLI230217C00096500 | 2023-02-01 2:57PM EST | 96.50 | 6.35 | 4.20 | 8.75 | +0.80 | +14.41% | 9 | 12 | 60.06% |
| XLI230217C00097000 | 2023-02-01 2:33PM EST | 97.00 | 4.85 | 3.60 | 8.20 | +0.60 | +14.12% | 2 | 248 | 57.15% |
| XLI230217C00097500 | 2023-01-31 2:19PM EST | 97.50 | 4.66 | 3.15 | 7.85 | 0.00 | - | 1 | 26 | 56.81% |
| XLI230217C00098000 | 2023-02-01 2:46PM EST | 98.00 | 5.00 | 2.76 | 7.45 | +1.55 | +44.93% | 3 | 551 | 55.76% |
| XLI230217C00098500 | 2023-02-01 3:12PM EST | 98.50 | 4.80 | 2.50 | 7.00 | +1.40 | +41.18% | 19 | 16 | 54.00% |
| XLI230217C00099000 | 2023-01-31 2:11PM EST | 99.00 | 3.50 | 2.10 | 6.80 | 0.00 | - | 13 | 954 | 55.25% |
| XLI230217C00099500 | 2023-01-31 2:19PM EST | 99.50 | 4.05 | 1.69 | 6.35 | +0.95 | +30.65% | 1 | 112 | 53.39% |
| XLI230217C00100000 | 2023-02-01 3:44PM EST | 100.00 | 3.92 | 1.33 | 5.90 | +1.17 | +42.55% | 4 | 1,421 | 51.47% |
| XLI230217C00100500 | 2023-02-01 2:43PM EST | 100.50 | 3.00 | 0.91 | 5.50 | +0.56 | +22.95% | 1 | 238 | 50.07% |
| XLI230217C00101000 | 2023-02-01 3:30PM EST | 101.00 | 3.00 | 0.64 | 5.10 | +0.89 | +42.18% | 3 | 532 | 48.61% |
| XLI230217C00101500 | 2023-01-31 11:43AM EST | 101.50 | 1.66 | 0.43 | 5.00 | 0.00 | - | 52 | 375 | 50.49% |
| XLI230217C00102000 | 2023-02-01 3:38PM EST | 102.00 | 2.53 | 0.93 | 2.87 | +0.62 | +32.46% | 531 | 1,125 | 29.13% |
| XLI230217C00102500 | 2023-02-01 3:22PM EST | 102.50 | 1.85 | 1.23 | 2.30 | +0.40 | +27.59% | 2 | 358 | 25.54% |
| XLI230217C00103000 | 2023-02-01 3:58PM EST | 103.00 | 1.55 | 1.02 | 2.10 | +0.30 | +24.00% | 18 | 5,073 | 25.98% |
| XLI230217C00103500 | 2023-02-01 3:24PM EST | 103.50 | 1.34 | 0.83 | 1.82 | +0.25 | +22.94% | 5 | 63 | 25.32% |
| XLI230217C00104000 | 2023-02-01 3:45PM EST | 104.00 | 1.28 | 0.68 | 1.58 | +0.48 | +60.00% | 274 | 1,770 | 24.90% |
| XLI230217C00105000 | 2023-02-01 3:41PM EST | 105.00 | 0.92 | 0.29 | 1.12 | +0.38 | +70.37% | 56 | 1,092 | 23.61% |
| XLI230217C00106000 | 2023-02-01 3:52PM EST | 106.00 | 0.45 | 0.01 | 2.47 | +0.19 | +73.08% | 1 | 6,256 | 43.92% |
| XLI230217C00107000 | 2023-02-01 3:47PM EST | 107.00 | 0.34 | 0.15 | 1.47 | +0.09 | +36.00% | 3 | 1,443 | 35.52% |
| XLI230217C00108000 | 2023-02-01 3:47PM EST | 108.00 | 0.20 | 0.00 | 0.70 | +0.09 | +81.82% | 3 | 123 | 28.03% |
| XLI230217C00109000 | 2023-01-30 1:54PM EST | 109.00 | 0.07 | 0.00 | 1.16 | 0.00 | - | 4 | 406 | 38.01% |
| XLI230217C00110000 | 2023-02-01 3:09PM EST | 110.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 27 | 19.92% |
| XLI230217C00111000 | 2023-01-27 3:48PM EST | 111.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 32.72% |
| XLI230217C00112000 | 2023-01-27 12:48PM EST | 112.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 1 | 8 | 43.04% |
| XLI230217C00113000 | 2023-01-17 12:28PM EST | 113.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | 12 | 12 | 39.11% |
| XLI230217C00114000 | 2023-01-11 12:55PM EST | 114.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 5 | 1,004 | 41.53% |
| XLI230217C00115000 | 2023-01-10 1:57PM EST | 115.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 1 | 3 | 43.90% |
| XLI230217C00117000 | 2023-01-24 12:23PM EST | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 26.17% |
| XLI230217C00120000 | 2022-12-23 11:35AM EST | 120.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 20 | 22 | 36.72% |
| XLI230217C00125000 | 2022-12-09 11:54AM EST | 125.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 100.37% |
| XLI230217C00130000 | 2023-01-20 3:04PM EST | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 26 | 26 | 65.82% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230217P00065000 | 2023-01-06 10:26AM EST | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 106 | 101.95% |
| XLI230217P00070000 | 2022-12-27 1:23PM EST | 70.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 170.85% |
| XLI230217P00075000 | 2022-12-19 11:06AM EST | 75.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 0 | 82.72% |
| XLI230217P00080000 | 2023-02-01 12:15PM EST | 80.00 | 0.04 | 0.00 | 0.22 | +0.01 | +33.33% | 10 | 8,267 | 58.98% |
| XLI230217P00081000 | 2023-01-03 12:43PM EST | 81.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 121.83% |
| XLI230217P00082000 | 2023-01-10 1:57PM EST | 82.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 297 | 54.69% |
| XLI230217P00083000 | 2023-01-19 10:02AM EST | 83.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 50.20% |
| XLI230217P00084000 | 2023-01-23 10:00AM EST | 84.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 731 | 52.25% |
| XLI230217P00085000 | 2023-01-31 1:03PM EST | 85.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10,022 | 24,949 | 56.45% |
| XLI230217P00086000 | 2023-01-23 9:59AM EST | 86.00 | 0.08 | 0.00 | 0.72 | 0.00 | - | 40 | 48 | 55.86% |
| XLI230217P00087000 | 2023-01-27 10:36AM EST | 87.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 3 | 1,783 | 44.53% |
| XLI230217P00088000 | 2023-01-25 3:46PM EST | 88.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 33 | 12,764 | 51.66% |
| XLI230217P00089000 | 2023-01-30 1:54PM EST | 89.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 8,904 | 41.31% |
| XLI230217P00090000 | 2023-02-01 3:35PM EST | 90.00 | 0.11 | 0.00 | 0.33 | -0.07 | -38.89% | 9 | 10,589 | 43.36% |
| XLI230217P00091000 | 2023-01-31 2:50PM EST | 91.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 5,015 | 13,370 | 43.70% |
| XLI230217P00092000 | 2023-02-01 2:40PM EST | 92.00 | 0.12 | 0.00 | 0.22 | -0.01 | -7.69% | 2 | 11,539 | 34.13% |
| XLI230217P00093000 | 2023-01-31 10:39AM EST | 93.00 | 0.23 | 0.00 | 0.27 | 0.00 | - | 6 | 7,519 | 33.11% |
| XLI230217P00093500 | 2023-01-27 10:47AM EST | 93.50 | 0.24 | 0.00 | 2.02 | 0.00 | - | 2 | 23 | 63.94% |
| XLI230217P00094000 | 2023-02-01 3:39PM EST | 94.00 | 0.11 | 0.00 | 1.41 | -0.11 | -50.00% | 14 | 2,665 | 52.59% |
| XLI230217P00095000 | 2023-02-01 3:47PM EST | 95.00 | 0.15 | 0.14 | 0.80 | -0.10 | -40.00% | 99 | 59,512 | 38.75% |
| XLI230217P00095500 | 2023-01-27 10:44AM EST | 95.50 | 0.40 | 0.00 | 0.63 | 0.00 | - | 8 | 7 | 33.94% |
| XLI230217P00096000 | 2023-02-01 3:47PM EST | 96.00 | 0.18 | 0.00 | 0.81 | -0.40 | -68.97% | 16 | 11,694 | 35.50% |
| XLI230217P00096500 | 2023-02-01 10:38AM EST | 96.50 | 0.45 | 0.00 | 1.95 | -0.25 | -35.71% | 4 | 552 | 50.59% |
| XLI230217P00097000 | 2023-02-01 3:41PM EST | 97.00 | 0.24 | 0.00 | 0.55 | -0.26 | -52.00% | 286 | 9,126 | 27.54% |
| XLI230217P00097500 | 2023-02-01 3:40PM EST | 97.50 | 0.27 | 0.05 | 0.96 | -0.46 | -63.01% | 1,060 | 5,249 | 32.52% |
| XLI230217P00098000 | 2023-02-01 3:35PM EST | 98.00 | 0.32 | 0.19 | 0.79 | -0.37 | -53.62% | 1,936 | 6,524 | 28.08% |
| XLI230217P00098500 | 2023-02-01 2:57PM EST | 98.50 | 0.52 | 0.01 | 0.52 | -0.32 | -38.10% | 44 | 1,128 | 22.02% |
| XLI230217P00099000 | 2023-02-01 3:25PM EST | 99.00 | 0.52 | 0.02 | 1.47 | -0.41 | -44.09% | 33 | 3,351 | 33.67% |
| XLI230217P00099500 | 2023-02-01 2:53PM EST | 99.50 | 0.66 | 0.07 | 1.69 | -0.52 | -44.07% | 1 | 108 | 34.30% |
| XLI230217P00100000 | 2023-02-01 3:54PM EST | 100.00 | 0.80 | 0.02 | 1.50 | -0.35 | -30.43% | 2,516 | 3,558 | 29.74% |
| XLI230217P00100500 | 2023-02-01 3:40PM EST | 100.50 | 0.70 | 0.07 | 2.23 | -0.72 | -50.70% | 81 | 46 | 36.23% |
| XLI230217P00101000 | 2023-02-01 2:53PM EST | 101.00 | 1.04 | 0.00 | 2.84 | -0.59 | -36.20% | 2 | 1,416 | 40.85% |
| XLI230217P00101500 | 2023-02-01 11:23AM EST | 101.50 | 1.72 | 0.20 | 3.15 | -0.30 | -14.85% | 2 | 396 | 41.77% |
| XLI230217P00102000 | 2023-01-31 2:27PM EST | 102.00 | 2.08 | 0.85 | 2.27 | 0.00 | - | 267 | 952 | 29.00% |
| XLI230217P00102500 | 2023-02-01 10:52AM EST | 102.50 | 2.45 | 1.11 | 2.14 | -0.25 | -9.26% | 20 | 62 | 24.76% |
| XLI230217P00103000 | 2023-02-01 10:50AM EST | 103.00 | 2.65 | 1.34 | 2.45 | +0.05 | +1.92% | 11 | 245 | 25.29% |
| XLI230217P00103500 | 2023-02-01 3:16PM EST | 103.50 | 2.11 | 1.57 | 2.80 | -0.79 | -27.24% | 54 | 31 | 26.12% |
| XLI230217P00104000 | 2023-02-01 9:56AM EST | 104.00 | 3.05 | 1.64 | 3.25 | -0.70 | -18.67% | 9 | 52 | 27.91% |
| XLI230217P00105000 | 2023-02-01 3:20PM EST | 105.00 | 2.85 | 2.16 | 4.05 | -1.10 | -27.85% | 21 | 425 | 29.93% |
| XLI230217P00106000 | 2023-01-17 10:02AM EST | 106.00 | 4.00 | 1.46 | 6.00 | 0.00 | - | 2 | 46 | 45.34% |
| XLI230217P00107000 | 2023-01-27 10:00AM EST | 107.00 | 6.00 | 2.46 | 7.00 | 0.00 | - | 9 | 12 | 49.37% |
| XLI230217P00108000 | 2023-01-19 11:43AM EST | 108.00 | 10.05 | 3.20 | 7.85 | 0.00 | - | 1 | 0 | 51.37% |
| XLI230217P00109000 | 2022-12-20 3:50PM EST | 109.00 | 11.61 | 9.00 | 13.45 | 0.00 | - | 6 | 0 | 83.50% |
| XLI230217P00110000 | 2023-01-20 12:56PM EST | 110.00 | 11.85 | 5.00 | 9.75 | 0.00 | - | 3 | 0 | 57.23% |
| XLI230217P00114000 | 2023-01-09 3:51PM EST | 114.00 | 13.30 | 9.10 | 13.95 | 0.00 | - | 4 | 0 | 72.75% |
| XLI230217P00120000 | 2023-01-19 1:03PM EST | 120.00 | 21.75 | 15.15 | 19.95 | 0.00 | - | - | 0 | 89.84% |
© 2023 Yahoo. All rights reserved.
