UK markets open in 4 hours 43 minutes

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
102.34-0.58 (-0.56%)
At close: 04:00PM EST
102.38 +0.04 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230317C000450002022-09-27 12:01PM EST45.0038.7548.3048.750.00-560.00%
XLI230317C000500002022-11-18 10:25AM EST50.0049.6245.5050.450.00-2090.00%
XLI230317C000550002022-11-30 1:08PM EST55.0044.4941.3045.950.00-130.00%
XLI230317C000600002023-01-23 2:20PM EST60.0040.6040.5045.050.00-2498.14%
XLI230317C000650002022-10-11 2:28PM EST65.0022.1033.0037.000.00-740.00%
XLI230317C000700002023-01-23 11:21AM EST70.0030.7030.4034.900.00-41568.75%
XLI230317C000730002022-09-27 11:02AM EST73.0014.0521.2521.600.00-120.00%
XLI230317C000740002022-09-23 10:41AM EST74.0014.0014.5019.450.00-110.00%
XLI230317C000750002023-01-19 9:52AM EST75.0024.4024.8529.400.00-51594.70%
XLI230317C000770002022-11-04 10:27AM EST77.0019.5024.9528.000.00-101173.71%
XLI230317C000780002023-02-06 3:30PM EST78.0024.7523.0027.250.00-21164.31%
XLI230317C000790002022-11-08 10:51AM EST79.0019.9522.2522.650.00--20.00%
XLI230317C000800002022-12-22 4:00PM EST80.0018.7517.1021.850.00-40580.00%
XLI230317C000810002023-01-05 2:42PM EST81.0018.5020.0024.500.00-24359.72%
XLI230317C000820002022-12-22 3:51PM EST82.0017.2815.5019.950.00-40460.00%
XLI230317C000830002022-09-14 10:06AM EST83.0012.607.858.150.00-110.00%
XLI230317C000840002023-01-24 11:33AM EST84.0017.2217.0021.300.00-1650.88%
XLI230317C000850002023-01-31 12:40PM EST85.0016.8016.1020.100.00-2,5004674.83%
XLI230317C000860002022-12-19 12:31PM EST86.0013.7012.3017.250.00-325048.00%
XLI230317C000870002023-01-20 1:27PM EST87.0012.2713.3518.000.00-128567.87%
XLI230317C000880002023-02-07 12:13PM EST88.0014.4812.8017.300.00-230568.21%
XLI230317C000890002022-12-19 3:00PM EST89.0010.459.7514.350.00-77342.48%
XLI230317C000900002023-02-06 1:17PM EST90.0013.2510.6515.350.00-1047362.79%
XLI230317C000910002023-01-31 1:38PM EST91.0011.0710.2014.450.00-1024660.80%
XLI230317C000920002023-01-30 10:15AM EST92.0010.509.2513.700.00-2212,57160.18%
XLI230317C000930002023-02-01 1:41PM EST93.009.577.7512.100.00-537351.44%
XLI230317C000940002023-02-06 10:22AM EST94.009.256.9011.500.00-42,76852.17%
XLI230317C000950002023-02-08 11:41AM EST95.008.205.9010.70-0.15-1.80%12,45450.88%
XLI230317C000960002023-02-07 2:49PM EST96.007.695.059.900.00-157349.46%
XLI230317C000970002023-02-06 2:55PM EST97.006.874.559.100.00-126647.91%
XLI230317C000980002023-02-03 2:08PM EST98.006.453.658.250.00-11,25745.83%
XLI230317C000990002023-02-06 10:33AM EST99.005.062.657.400.00-1537643.60%
XLI230317C001000002023-02-08 3:35PM EST100.004.102.306.85-0.47-10.28%85,27143.63%
XLI230317C001010002023-02-08 2:40PM EST101.003.521.455.80-0.48-12.00%399439.53%
XLI230317C001020002023-02-08 3:04PM EST102.002.841.703.45-0.61-17.68%875,51325.26%
XLI230317C001030002023-02-08 3:24PM EST103.002.280.862.62-0.39-14.61%154,45422.53%
XLI230317C001040002023-02-08 2:47PM EST104.001.770.204.95-0.30-14.49%2,0081,20543.85%
XLI230317C001050002023-02-08 1:43PM EST105.001.490.501.68-0.07-4.49%2513,32821.36%
XLI230317C001060002023-02-08 3:58PM EST106.001.020.412.17+0.15+17.24%1,3991,07628.10%
XLI230317C001070002023-02-08 2:56PM EST107.000.730.052.04-0.14-16.09%6997829.64%
XLI230317C001080002023-02-08 2:33PM EST108.000.510.141.42-0.11-17.74%615,79526.64%
XLI230317C001100002023-02-08 2:18PM EST110.000.260.000.50+0.05+23.81%1272520.90%
XLI230317C001110002023-02-07 12:39PM EST111.000.150.001.790.00-12736.67%
XLI230317C001120002023-02-07 10:08AM EST112.000.180.001.770.00-17,51838.57%
XLI230317C001130002023-02-08 10:56AM EST113.000.060.004.80-0.12-66.67%1667.16%
XLI230317C001140002023-01-10 1:02PM EST114.000.220.004.800.00-2369.46%
XLI230317C001150002023-01-24 1:21PM EST115.000.010.004.800.00-51350.66%
XLI230317C001160002023-02-06 9:30AM EST116.000.140.004.800.00-1752.64%
XLI230317C001170002023-01-20 3:09PM EST117.000.030.004.800.00-22054.55%
XLI230317C001180002023-01-03 12:21PM EST118.000.130.000.140.00-2225.39%
XLI230317C001190002023-01-03 12:21PM EST119.000.040.000.140.00-2226.61%
XLI230317C001200002023-01-19 2:00PM EST120.000.040.001.800.00-21,26553.78%
XLI230317C001210002022-12-13 2:41PM EST121.000.170.000.070.00-2225.78%
XLI230317C001220002022-12-02 10:04AM EST122.000.160.000.690.00-2142.51%
XLI230317C001230002022-12-16 10:05AM EST123.000.100.000.170.00-1432.32%
XLI230317C001240002022-12-02 10:04AM EST124.000.160.004.800.00-2066.94%
XLI230317C001250002022-12-02 10:05AM EST125.000.040.000.660.00-2246.09%
XLI230317C001260002022-11-22 9:57AM EST126.000.130.004.800.00-2270.19%
XLI230317C001270002022-11-22 9:58AM EST127.000.100.004.800.00-2271.78%
XLI230317C001280002022-09-20 11:36AM EST128.000.060.000.140.00-2136.62%
XLI230317C001290002022-09-19 10:47AM EST129.000.060.000.140.00-41037.65%
XLI230317C001300002023-01-20 3:04PM EST130.000.090.004.800.00-265676.39%
XLI230317C001310002022-08-22 11:59AM EST131.000.140.004.800.00-2077.88%
XLI230317C001330002022-09-20 11:35AM EST133.000.060.000.130.00--041.21%
XLI230317C001400002022-09-19 10:09AM EST140.000.080.000.130.00--047.66%
XLI230317C001410002023-01-31 12:59PM EST141.000.070.004.800.00-406091.67%
XLI230317C001420002022-09-19 10:08AM EST142.000.090.000.130.00--049.51%
XLI230317C001430002022-09-19 10:07AM EST143.000.080.000.130.00--050.39%
XLI230317C001440002022-09-19 10:07AM EST144.000.090.000.130.00--051.27%
XLI230317C001450002022-09-19 10:07AM EST145.000.080.000.130.00--052.05%
XLI230317C001460002022-09-19 10:06AM EST146.000.070.000.130.00--152.93%
XLI230317C001470002022-09-19 10:06AM EST147.000.060.000.130.00--053.81%
XLI230317C001480002022-09-19 10:05AM EST148.000.080.000.130.00--054.59%
XLI230317C001490002022-09-19 10:05AM EST149.000.060.000.130.00--050.39%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230317P000450002023-01-06 3:12PM EST45.000.020.000.170.00-50987111.72%
XLI230317P000500002022-11-01 9:50AM EST50.000.130.010.150.00-2897.66%
XLI230317P000550002022-11-18 11:08AM EST55.000.130.000.210.00-2988.87%
XLI230317P000600002023-01-05 11:49AM EST60.000.090.000.170.00-1675.39%
XLI230317P000650002022-12-19 11:19AM EST65.000.210.004.800.00-21131.79%
XLI230317P000680002022-12-19 11:20AM EST68.000.230.004.800.00-210121.83%
XLI230317P000690002023-01-04 3:54PM EST69.000.070.000.170.00-21757.42%
XLI230317P000700002023-02-07 1:40PM EST70.000.030.004.800.00-4886115.36%
XLI230317P000710002023-02-07 1:29PM EST71.000.030.004.800.00-1118112.18%
XLI230317P000720002023-02-08 10:56AM EST72.000.040.004.80+0.01+33.33%166109.06%
XLI230317P000730002023-02-07 1:39PM EST73.000.040.004.800.00-3138105.96%
XLI230317P000740002023-01-20 1:02PM EST74.000.170.001.000.00-22466.50%
XLI230317P000750002023-02-08 2:14PM EST75.000.030.000.90-0.10-76.92%59862.79%
XLI230317P000760002023-01-24 10:47AM EST76.000.030.004.800.00-11896.83%
XLI230317P000770002023-02-07 1:29PM EST77.000.050.004.800.00-12893.82%
XLI230317P000780002023-02-02 12:53PM EST78.000.050.004.800.00-301890.87%
XLI230317P000790002023-01-26 3:00PM EST79.000.130.004.800.00-17287.92%
XLI230317P000800002023-02-07 2:01PM EST80.000.060.001.170.00-5,0103,51155.32%
XLI230317P000810002023-01-20 1:10PM EST81.000.170.000.900.00-644159.52%
XLI230317P000820002023-01-25 12:33PM EST82.000.180.004.800.00-1033679.20%
XLI230317P000830002023-02-03 12:00PM EST83.000.190.004.800.00-26,28176.32%
XLI230317P000840002023-01-27 10:29AM EST84.000.090.004.800.00-221973.46%
XLI230317P000850002023-02-08 2:17PM EST85.000.100.000.20-0.02-16.67%2,51027,52834.77%
XLI230317P000860002023-01-27 3:00PM EST86.000.280.000.150.00-149431.20%
XLI230317P000870002023-02-08 2:06PM EST87.000.160.001.33-0.15-48.39%7014,98251.78%
XLI230317P000880002023-02-08 12:12PM EST88.000.190.010.23-0.11-36.67%454,51130.27%
XLI230317P000890002023-02-07 12:58PM EST89.000.230.081.360.00-121,51147.17%
XLI230317P000900002023-02-08 3:57PM EST90.000.230.200.26-0.06-20.69%2,53476,56827.39%
XLI230317P000910002023-02-08 3:40PM EST91.000.280.000.36-0.10-26.32%43,04227.66%
XLI230317P000920002023-02-08 1:41PM EST92.000.340.000.38-0.08-19.05%42,90826.07%
XLI230317P000930002023-02-08 11:41AM EST93.000.430.011.16+0.06+16.22%125,75934.82%
XLI230317P000940002023-02-08 1:18PM EST94.000.480.000.90+0.09+23.08%125,39029.30%
XLI230317P000950002023-02-08 3:55PM EST95.000.590.470.90+0.07+13.46%11677,96426.93%
XLI230317P000960002023-02-08 3:55PM EST96.000.700.341.29-0.13-15.66%32,06628.66%
XLI230317P000970002023-02-08 3:40PM EST97.000.850.601.03+0.10+13.33%1,32023,02823.44%
XLI230317P000980002023-02-08 3:57PM EST98.001.040.641.40+0.14+15.56%4,12714,42724.37%
XLI230317P000990002023-02-08 2:42PM EST99.001.240.403.40+0.14+12.73%21113,88638.27%
XLI230317P001000002023-02-08 3:35PM EST100.001.530.221.91+0.07+4.79%51020,24322.83%
XLI230317P001010002023-02-08 4:00PM EST101.001.740.004.75-0.20-10.31%112,01341.80%
XLI230317P001020002023-02-08 1:31PM EST102.002.120.303.65-0.10-4.50%134,81929.43%
XLI230317P001030002023-02-08 3:19PM EST103.002.720.303.80+0.41+17.75%2,00267326.54%
XLI230317P001040002023-02-07 3:38PM EST104.002.860.755.35-0.01-0.35%246134.14%
XLI230317P001050002023-02-07 3:28PM EST105.003.601.255.85+0.20+5.88%151733.37%
XLI230317P001060002023-02-07 3:53PM EST106.003.751.906.650.00-122934.72%
XLI230317P001070002023-02-08 3:19PM EST107.005.272.957.50+0.18+3.54%17536.26%
XLI230317P001080002023-02-07 3:50PM EST108.005.303.408.150.00-2335.95%
XLI230317P001100002023-02-07 11:15AM EST110.008.354.959.550.00-13635.45%
XLI230317P001120002023-01-25 3:09PM EST112.0011.757.2011.800.00-595042.08%
XLI230317P001130002022-11-10 11:04AM EST113.0014.6012.0016.900.00--158.77%
XLI230317P001140002022-12-06 12:56PM EST114.0014.9513.5518.200.00-1064.60%
XLI230317P001200002022-11-28 11:12AM EST120.0019.8521.7022.100.00-10077.30%
XLI230317P001400002022-12-16 9:45AM EST140.0042.6035.0039.950.00-8089.06%
XLI230317P001430002022-12-07 10:30AM EST143.0043.4542.3542.800.00--088.06%
XLI230317P001480002022-11-30 1:46PM EST148.0048.6047.5052.000.00--0119.56%