UK markets open in 4 hours 43 minutes
NIKKEI 225
27,479.86 -126.60 (-0.46%) HANG SENG
21,369.67 +86.15 (+0.40%) CRUDE OIL
78.44 -0.03 (-0.04%) GOLD FUTURES
1,890.70 0.00 (0.00%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,713.25 -624.63 (-3.23%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230317C00045000 | 2022-09-27 12:01PM EST | 45.00 | 38.75 | 48.30 | 48.75 | 0.00 | - | 5 | 6 | 0.00% |
| XLI230317C00050000 | 2022-11-18 10:25AM EST | 50.00 | 49.62 | 45.50 | 50.45 | 0.00 | - | 20 | 9 | 0.00% |
| XLI230317C00055000 | 2022-11-30 1:08PM EST | 55.00 | 44.49 | 41.30 | 45.95 | 0.00 | - | 1 | 3 | 0.00% |
| XLI230317C00060000 | 2023-01-23 2:20PM EST | 60.00 | 40.60 | 40.50 | 45.05 | 0.00 | - | 2 | 4 | 98.14% |
| XLI230317C00065000 | 2022-10-11 2:28PM EST | 65.00 | 22.10 | 33.00 | 37.00 | 0.00 | - | 7 | 4 | 0.00% |
| XLI230317C00070000 | 2023-01-23 11:21AM EST | 70.00 | 30.70 | 30.40 | 34.90 | 0.00 | - | 4 | 15 | 68.75% |
| XLI230317C00073000 | 2022-09-27 11:02AM EST | 73.00 | 14.05 | 21.25 | 21.60 | 0.00 | - | 1 | 2 | 0.00% |
| XLI230317C00074000 | 2022-09-23 10:41AM EST | 74.00 | 14.00 | 14.50 | 19.45 | 0.00 | - | 1 | 1 | 0.00% |
| XLI230317C00075000 | 2023-01-19 9:52AM EST | 75.00 | 24.40 | 24.85 | 29.40 | 0.00 | - | 5 | 15 | 94.70% |
| XLI230317C00077000 | 2022-11-04 10:27AM EST | 77.00 | 19.50 | 24.95 | 28.00 | 0.00 | - | 10 | 11 | 73.71% |
| XLI230317C00078000 | 2023-02-06 3:30PM EST | 78.00 | 24.75 | 23.00 | 27.25 | 0.00 | - | 2 | 11 | 64.31% |
| XLI230317C00079000 | 2022-11-08 10:51AM EST | 79.00 | 19.95 | 22.25 | 22.65 | 0.00 | - | - | 2 | 0.00% |
| XLI230317C00080000 | 2022-12-22 4:00PM EST | 80.00 | 18.75 | 17.10 | 21.85 | 0.00 | - | 40 | 58 | 0.00% |
| XLI230317C00081000 | 2023-01-05 2:42PM EST | 81.00 | 18.50 | 20.00 | 24.50 | 0.00 | - | 2 | 43 | 59.72% |
| XLI230317C00082000 | 2022-12-22 3:51PM EST | 82.00 | 17.28 | 15.50 | 19.95 | 0.00 | - | 40 | 46 | 0.00% |
| XLI230317C00083000 | 2022-09-14 10:06AM EST | 83.00 | 12.60 | 7.85 | 8.15 | 0.00 | - | 1 | 1 | 0.00% |
| XLI230317C00084000 | 2023-01-24 11:33AM EST | 84.00 | 17.22 | 17.00 | 21.30 | 0.00 | - | 1 | 6 | 50.88% |
| XLI230317C00085000 | 2023-01-31 12:40PM EST | 85.00 | 16.80 | 16.10 | 20.10 | 0.00 | - | 2,500 | 46 | 74.83% |
| XLI230317C00086000 | 2022-12-19 12:31PM EST | 86.00 | 13.70 | 12.30 | 17.25 | 0.00 | - | 3 | 250 | 48.00% |
| XLI230317C00087000 | 2023-01-20 1:27PM EST | 87.00 | 12.27 | 13.35 | 18.00 | 0.00 | - | 1 | 285 | 67.87% |
| XLI230317C00088000 | 2023-02-07 12:13PM EST | 88.00 | 14.48 | 12.80 | 17.30 | 0.00 | - | 2 | 305 | 68.21% |
| XLI230317C00089000 | 2022-12-19 3:00PM EST | 89.00 | 10.45 | 9.75 | 14.35 | 0.00 | - | 7 | 73 | 42.48% |
| XLI230317C00090000 | 2023-02-06 1:17PM EST | 90.00 | 13.25 | 10.65 | 15.35 | 0.00 | - | 10 | 473 | 62.79% |
| XLI230317C00091000 | 2023-01-31 1:38PM EST | 91.00 | 11.07 | 10.20 | 14.45 | 0.00 | - | 10 | 246 | 60.80% |
| XLI230317C00092000 | 2023-01-30 10:15AM EST | 92.00 | 10.50 | 9.25 | 13.70 | 0.00 | - | 221 | 2,571 | 60.18% |
| XLI230317C00093000 | 2023-02-01 1:41PM EST | 93.00 | 9.57 | 7.75 | 12.10 | 0.00 | - | 5 | 373 | 51.44% |
| XLI230317C00094000 | 2023-02-06 10:22AM EST | 94.00 | 9.25 | 6.90 | 11.50 | 0.00 | - | 4 | 2,768 | 52.17% |
| XLI230317C00095000 | 2023-02-08 11:41AM EST | 95.00 | 8.20 | 5.90 | 10.70 | -0.15 | -1.80% | 1 | 2,454 | 50.88% |
| XLI230317C00096000 | 2023-02-07 2:49PM EST | 96.00 | 7.69 | 5.05 | 9.90 | 0.00 | - | 1 | 573 | 49.46% |
| XLI230317C00097000 | 2023-02-06 2:55PM EST | 97.00 | 6.87 | 4.55 | 9.10 | 0.00 | - | 1 | 266 | 47.91% |
| XLI230317C00098000 | 2023-02-03 2:08PM EST | 98.00 | 6.45 | 3.65 | 8.25 | 0.00 | - | 1 | 1,257 | 45.83% |
| XLI230317C00099000 | 2023-02-06 10:33AM EST | 99.00 | 5.06 | 2.65 | 7.40 | 0.00 | - | 15 | 376 | 43.60% |
| XLI230317C00100000 | 2023-02-08 3:35PM EST | 100.00 | 4.10 | 2.30 | 6.85 | -0.47 | -10.28% | 8 | 5,271 | 43.63% |
| XLI230317C00101000 | 2023-02-08 2:40PM EST | 101.00 | 3.52 | 1.45 | 5.80 | -0.48 | -12.00% | 3 | 994 | 39.53% |
| XLI230317C00102000 | 2023-02-08 3:04PM EST | 102.00 | 2.84 | 1.70 | 3.45 | -0.61 | -17.68% | 87 | 5,513 | 25.26% |
| XLI230317C00103000 | 2023-02-08 3:24PM EST | 103.00 | 2.28 | 0.86 | 2.62 | -0.39 | -14.61% | 15 | 4,454 | 22.53% |
| XLI230317C00104000 | 2023-02-08 2:47PM EST | 104.00 | 1.77 | 0.20 | 4.95 | -0.30 | -14.49% | 2,008 | 1,205 | 43.85% |
| XLI230317C00105000 | 2023-02-08 1:43PM EST | 105.00 | 1.49 | 0.50 | 1.68 | -0.07 | -4.49% | 251 | 3,328 | 21.36% |
| XLI230317C00106000 | 2023-02-08 3:58PM EST | 106.00 | 1.02 | 0.41 | 2.17 | +0.15 | +17.24% | 1,399 | 1,076 | 28.10% |
| XLI230317C00107000 | 2023-02-08 2:56PM EST | 107.00 | 0.73 | 0.05 | 2.04 | -0.14 | -16.09% | 69 | 978 | 29.64% |
| XLI230317C00108000 | 2023-02-08 2:33PM EST | 108.00 | 0.51 | 0.14 | 1.42 | -0.11 | -17.74% | 6 | 15,795 | 26.64% |
| XLI230317C00110000 | 2023-02-08 2:18PM EST | 110.00 | 0.26 | 0.00 | 0.50 | +0.05 | +23.81% | 12 | 725 | 20.90% |
| XLI230317C00111000 | 2023-02-07 12:39PM EST | 111.00 | 0.15 | 0.00 | 1.79 | 0.00 | - | 1 | 27 | 36.67% |
| XLI230317C00112000 | 2023-02-07 10:08AM EST | 112.00 | 0.18 | 0.00 | 1.77 | 0.00 | - | 1 | 7,518 | 38.57% |
| XLI230317C00113000 | 2023-02-08 10:56AM EST | 113.00 | 0.06 | 0.00 | 4.80 | -0.12 | -66.67% | 1 | 6 | 67.16% |
| XLI230317C00114000 | 2023-01-10 1:02PM EST | 114.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 69.46% |
| XLI230317C00115000 | 2023-01-24 1:21PM EST | 115.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 50.66% |
| XLI230317C00116000 | 2023-02-06 9:30AM EST | 116.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 52.64% |
| XLI230317C00117000 | 2023-01-20 3:09PM EST | 117.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 54.55% |
| XLI230317C00118000 | 2023-01-03 12:21PM EST | 118.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 25.39% |
| XLI230317C00119000 | 2023-01-03 12:21PM EST | 119.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 26.61% |
| XLI230317C00120000 | 2023-01-19 2:00PM EST | 120.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 2 | 1,265 | 53.78% |
| XLI230317C00121000 | 2022-12-13 2:41PM EST | 121.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 25.78% |
| XLI230317C00122000 | 2022-12-02 10:04AM EST | 122.00 | 0.16 | 0.00 | 0.69 | 0.00 | - | 2 | 1 | 42.51% |
| XLI230317C00123000 | 2022-12-16 10:05AM EST | 123.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 32.32% |
| XLI230317C00124000 | 2022-12-02 10:04AM EST | 124.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 66.94% |
| XLI230317C00125000 | 2022-12-02 10:05AM EST | 125.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 46.09% |
| XLI230317C00126000 | 2022-11-22 9:57AM EST | 126.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 70.19% |
| XLI230317C00127000 | 2022-11-22 9:58AM EST | 127.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 71.78% |
| XLI230317C00128000 | 2022-09-20 11:36AM EST | 128.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 36.62% |
| XLI230317C00129000 | 2022-09-19 10:47AM EST | 129.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 4 | 10 | 37.65% |
| XLI230317C00130000 | 2023-01-20 3:04PM EST | 130.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 26 | 56 | 76.39% |
| XLI230317C00131000 | 2022-08-22 11:59AM EST | 131.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 77.88% |
| XLI230317C00133000 | 2022-09-20 11:35AM EST | 133.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 0 | 41.21% |
| XLI230317C00140000 | 2022-09-19 10:09AM EST | 140.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 47.66% |
| XLI230317C00141000 | 2023-01-31 12:59PM EST | 141.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 40 | 60 | 91.67% |
| XLI230317C00142000 | 2022-09-19 10:08AM EST | 142.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 0 | 49.51% |
| XLI230317C00143000 | 2022-09-19 10:07AM EST | 143.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 50.39% |
| XLI230317C00144000 | 2022-09-19 10:07AM EST | 144.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 0 | 51.27% |
| XLI230317C00145000 | 2022-09-19 10:07AM EST | 145.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 52.05% |
| XLI230317C00146000 | 2022-09-19 10:06AM EST | 146.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 52.93% |
| XLI230317C00147000 | 2022-09-19 10:06AM EST | 147.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 0 | 53.81% |
| XLI230317C00148000 | 2022-09-19 10:05AM EST | 148.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 54.59% |
| XLI230317C00149000 | 2022-09-19 10:05AM EST | 149.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 0 | 50.39% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230317P00045000 | 2023-01-06 3:12PM EST | 45.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 50 | 987 | 111.72% |
| XLI230317P00050000 | 2022-11-01 9:50AM EST | 50.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 2 | 8 | 97.66% |
| XLI230317P00055000 | 2022-11-18 11:08AM EST | 55.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 88.87% |
| XLI230317P00060000 | 2023-01-05 11:49AM EST | 60.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 75.39% |
| XLI230317P00065000 | 2022-12-19 11:19AM EST | 65.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 131.79% |
| XLI230317P00068000 | 2022-12-19 11:20AM EST | 68.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 121.83% |
| XLI230317P00069000 | 2023-01-04 3:54PM EST | 69.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 17 | 57.42% |
| XLI230317P00070000 | 2023-02-07 1:40PM EST | 70.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 48 | 86 | 115.36% |
| XLI230317P00071000 | 2023-02-07 1:29PM EST | 71.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 11 | 18 | 112.18% |
| XLI230317P00072000 | 2023-02-08 10:56AM EST | 72.00 | 0.04 | 0.00 | 4.80 | +0.01 | +33.33% | 1 | 66 | 109.06% |
| XLI230317P00073000 | 2023-02-07 1:39PM EST | 73.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 31 | 38 | 105.96% |
| XLI230317P00074000 | 2023-01-20 1:02PM EST | 74.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 2 | 24 | 66.50% |
| XLI230317P00075000 | 2023-02-08 2:14PM EST | 75.00 | 0.03 | 0.00 | 0.90 | -0.10 | -76.92% | 5 | 98 | 62.79% |
| XLI230317P00076000 | 2023-01-24 10:47AM EST | 76.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 96.83% |
| XLI230317P00077000 | 2023-02-07 1:29PM EST | 77.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 93.82% |
| XLI230317P00078000 | 2023-02-02 12:53PM EST | 78.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 30 | 18 | 90.87% |
| XLI230317P00079000 | 2023-01-26 3:00PM EST | 79.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 87.92% |
| XLI230317P00080000 | 2023-02-07 2:01PM EST | 80.00 | 0.06 | 0.00 | 1.17 | 0.00 | - | 5,010 | 3,511 | 55.32% |
| XLI230317P00081000 | 2023-01-20 1:10PM EST | 81.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | 6 | 441 | 59.52% |
| XLI230317P00082000 | 2023-01-25 12:33PM EST | 82.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 10 | 336 | 79.20% |
| XLI230317P00083000 | 2023-02-03 12:00PM EST | 83.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 6,281 | 76.32% |
| XLI230317P00084000 | 2023-01-27 10:29AM EST | 84.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 219 | 73.46% |
| XLI230317P00085000 | 2023-02-08 2:17PM EST | 85.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 2,510 | 27,528 | 34.77% |
| XLI230317P00086000 | 2023-01-27 3:00PM EST | 86.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 494 | 31.20% |
| XLI230317P00087000 | 2023-02-08 2:06PM EST | 87.00 | 0.16 | 0.00 | 1.33 | -0.15 | -48.39% | 701 | 4,982 | 51.78% |
| XLI230317P00088000 | 2023-02-08 12:12PM EST | 88.00 | 0.19 | 0.01 | 0.23 | -0.11 | -36.67% | 45 | 4,511 | 30.27% |
| XLI230317P00089000 | 2023-02-07 12:58PM EST | 89.00 | 0.23 | 0.08 | 1.36 | 0.00 | - | 1 | 21,511 | 47.17% |
| XLI230317P00090000 | 2023-02-08 3:57PM EST | 90.00 | 0.23 | 0.20 | 0.26 | -0.06 | -20.69% | 2,534 | 76,568 | 27.39% |
| XLI230317P00091000 | 2023-02-08 3:40PM EST | 91.00 | 0.28 | 0.00 | 0.36 | -0.10 | -26.32% | 4 | 3,042 | 27.66% |
| XLI230317P00092000 | 2023-02-08 1:41PM EST | 92.00 | 0.34 | 0.00 | 0.38 | -0.08 | -19.05% | 4 | 2,908 | 26.07% |
| XLI230317P00093000 | 2023-02-08 11:41AM EST | 93.00 | 0.43 | 0.01 | 1.16 | +0.06 | +16.22% | 1 | 25,759 | 34.82% |
| XLI230317P00094000 | 2023-02-08 1:18PM EST | 94.00 | 0.48 | 0.00 | 0.90 | +0.09 | +23.08% | 1 | 25,390 | 29.30% |
| XLI230317P00095000 | 2023-02-08 3:55PM EST | 95.00 | 0.59 | 0.47 | 0.90 | +0.07 | +13.46% | 116 | 77,964 | 26.93% |
| XLI230317P00096000 | 2023-02-08 3:55PM EST | 96.00 | 0.70 | 0.34 | 1.29 | -0.13 | -15.66% | 3 | 2,066 | 28.66% |
| XLI230317P00097000 | 2023-02-08 3:40PM EST | 97.00 | 0.85 | 0.60 | 1.03 | +0.10 | +13.33% | 1,320 | 23,028 | 23.44% |
| XLI230317P00098000 | 2023-02-08 3:57PM EST | 98.00 | 1.04 | 0.64 | 1.40 | +0.14 | +15.56% | 4,127 | 14,427 | 24.37% |
| XLI230317P00099000 | 2023-02-08 2:42PM EST | 99.00 | 1.24 | 0.40 | 3.40 | +0.14 | +12.73% | 211 | 13,886 | 38.27% |
| XLI230317P00100000 | 2023-02-08 3:35PM EST | 100.00 | 1.53 | 0.22 | 1.91 | +0.07 | +4.79% | 510 | 20,243 | 22.83% |
| XLI230317P00101000 | 2023-02-08 4:00PM EST | 101.00 | 1.74 | 0.00 | 4.75 | -0.20 | -10.31% | 11 | 2,013 | 41.80% |
| XLI230317P00102000 | 2023-02-08 1:31PM EST | 102.00 | 2.12 | 0.30 | 3.65 | -0.10 | -4.50% | 13 | 4,819 | 29.43% |
| XLI230317P00103000 | 2023-02-08 3:19PM EST | 103.00 | 2.72 | 0.30 | 3.80 | +0.41 | +17.75% | 2,002 | 673 | 26.54% |
| XLI230317P00104000 | 2023-02-07 3:38PM EST | 104.00 | 2.86 | 0.75 | 5.35 | -0.01 | -0.35% | 2 | 461 | 34.14% |
| XLI230317P00105000 | 2023-02-07 3:28PM EST | 105.00 | 3.60 | 1.25 | 5.85 | +0.20 | +5.88% | 1 | 517 | 33.37% |
| XLI230317P00106000 | 2023-02-07 3:53PM EST | 106.00 | 3.75 | 1.90 | 6.65 | 0.00 | - | 1 | 229 | 34.72% |
| XLI230317P00107000 | 2023-02-08 3:19PM EST | 107.00 | 5.27 | 2.95 | 7.50 | +0.18 | +3.54% | 1 | 75 | 36.26% |
| XLI230317P00108000 | 2023-02-07 3:50PM EST | 108.00 | 5.30 | 3.40 | 8.15 | 0.00 | - | 2 | 3 | 35.95% |
| XLI230317P00110000 | 2023-02-07 11:15AM EST | 110.00 | 8.35 | 4.95 | 9.55 | 0.00 | - | 1 | 36 | 35.45% |
| XLI230317P00112000 | 2023-01-25 3:09PM EST | 112.00 | 11.75 | 7.20 | 11.80 | 0.00 | - | 59 | 50 | 42.08% |
| XLI230317P00113000 | 2022-11-10 11:04AM EST | 113.00 | 14.60 | 12.00 | 16.90 | 0.00 | - | - | 1 | 58.77% |
| XLI230317P00114000 | 2022-12-06 12:56PM EST | 114.00 | 14.95 | 13.55 | 18.20 | 0.00 | - | 1 | 0 | 64.60% |
| XLI230317P00120000 | 2022-11-28 11:12AM EST | 120.00 | 19.85 | 21.70 | 22.10 | 0.00 | - | 10 | 0 | 77.30% |
| XLI230317P00140000 | 2022-12-16 9:45AM EST | 140.00 | 42.60 | 35.00 | 39.95 | 0.00 | - | 8 | 0 | 89.06% |
| XLI230317P00143000 | 2022-12-07 10:30AM EST | 143.00 | 43.45 | 42.35 | 42.80 | 0.00 | - | - | 0 | 88.06% |
| XLI230317P00148000 | 2022-11-30 1:46PM EST | 148.00 | 48.60 | 47.50 | 52.00 | 0.00 | - | - | 0 | 119.56% |
© 2023 Yahoo. All rights reserved.
