XLI - Industrial Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230616C000500002023-03-16 3:56PM EDT50.0048.1548.0052.750.00-24236.72%
XLI230616C000600002022-12-29 3:25PM EDT60.0039.7639.3044.250.00-43218.85%
XLI230616C000650002022-10-14 3:25PM EDT65.0022.7033.8538.450.00--7178.86%
XLI230616C000700002022-11-11 4:35PM EDT70.0031.5028.3033.000.00-84144.82%
XLI230616C000800002022-11-28 1:54PM EDT80.0022.8020.6520.950.00-515105.49%
XLI230616C000810002023-03-08 2:11PM EDT81.0021.7615.6520.400.00-404165.92%
XLI230616C000820002023-03-08 2:11PM EDT82.0021.0014.5019.300.00--4059.42%
XLI230616C000830002022-12-19 4:37PM EDT83.0017.7016.5521.500.00--2112.04%
XLI230616C000840002023-03-30 12:16PM EDT84.0017.0014.0018.750.00-103482.32%
XLI230616C000850002023-05-03 1:20PM EDT85.0015.6211.0015.950.00-21,27087.43%
XLI230616C000870002023-03-13 9:30AM EDT87.0012.780.000.000.00-170.00%
XLI230616C000880002023-05-05 12:27PM EDT88.0011.888.4013.000.00-34875.76%
XLI230616C000890002023-04-04 10:23AM EDT89.0012.658.2012.900.00-32050.20%
XLI230616C000900002023-05-25 2:51PM EDT90.007.857.3011.400.00-1068472.71%
XLI230616C000910002023-04-14 10:35AM EDT91.0010.356.0510.700.00-27572.14%
XLI230616C000920002023-03-23 1:40PM EDT92.008.157.5012.250.00-474569.82%
XLI230616C000930002023-03-23 2:37PM EDT93.007.106.7511.300.00-706767.02%
XLI230616C000940002023-05-23 9:39AM EDT94.005.742.807.400.00-17654.93%
XLI230616C000950002023-05-25 11:07AM EDT95.003.563.256.600.00-2,0003,72352.59%
XLI230616C000960002023-05-15 10:45AM EDT96.004.201.615.700.00-31349448.88%
XLI230616C000970002023-05-26 10:27AM EDT97.002.881.763.55+0.51+21.52%402,03531.03%
XLI230616C000975002023-05-26 11:23AM EDT97.502.161.463.35+2.16-11431.84%
XLI230616C000980002023-05-26 2:38PM EDT98.002.051.452.30+0.25+13.89%11268623.19%
XLI230616C000985002023-05-26 4:14PM EDT98.501.321.331.92+1.32-584221.75%
XLI230616C000990002023-05-26 3:46PM EDT99.001.510.991.70+0.25+19.84%4152,49821.85%
XLI230616C000995002023-05-26 12:53PM EDT99.501.170.761.62+1.17-33523.28%
XLI230616C001000002023-05-26 3:46PM EDT100.001.000.791.33+0.20+25.00%25914,40922.18%
XLI230616C001005002023-05-26 9:52AM EDT100.500.720.401.25+0.72-14423.27%
XLI230616C001010002023-05-26 3:46PM EDT101.000.620.220.90+0.07+12.73%435,45320.92%
XLI230616C001015002023-05-24 9:49AM EDT101.500.450.151.00+0.45--8223.93%
XLI230616C001020002023-05-26 3:43PM EDT102.000.350.130.74+0.05+16.67%5224,83922.22%
XLI230616C001025002023-05-25 3:52PM EDT102.500.230.090.57+0.23--11321.31%
XLI230616C001030002023-05-26 11:02AM EDT103.000.220.100.28+0.03+15.79%616,18017.77%
XLI230616C001035002023-05-24 10:00AM EDT103.500.140.010.39+0.14--821.14%
XLI230616C001040002023-05-26 11:28AM EDT104.000.090.010.25+0.02+28.57%221,10119.58%
XLI230616C001050002023-05-26 1:16PM EDT105.000.030.000.090.00-117,77817.24%
XLI230616C001055002023-05-22 9:44AM EDT105.500.090.000.45+0.09--327.34%
XLI230616C001060002023-05-26 10:43AM EDT106.000.020.000.20-0.01-33.33%124,08422.85%
XLI230616C001070002023-05-26 11:02AM EDT107.000.020.000.190.00-231,01524.71%
XLI230616C001080002023-05-25 10:46AM EDT108.000.030.000.100.00-13,71723.34%
XLI230616C001090002023-05-24 2:41PM EDT109.000.020.000.100.00-52,50725.20%
XLI230616C001100002023-05-24 10:44AM EDT110.000.010.000.050.00-275,96224.02%
XLI230616C001150002023-05-15 10:18AM EDT115.000.080.000.050.00-27,03231.64%
XLI230616C001200002023-05-08 2:51PM EDT120.000.010.000.100.00-155043.16%
XLI230616C001250002023-03-30 1:17PM EDT125.000.070.000.170.00-26754.79%
XLI230616C001300002023-02-09 4:58PM EDT130.000.020.000.100.00-4202,61251.76%
XLI230616C001350002022-12-07 10:57AM EDT135.000.140.000.200.00-2363.38%
XLI230616C001400002022-11-14 11:28AM EDT140.000.130.000.180.00-2268.36%
XLI230616C001450002023-04-18 10:50AM EDT145.000.060.000.020.00-1157.81%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230616P000450002023-03-09 2:12PM EDT45.000.080.000.250.00-31,956153.91%
XLI230616P000500002023-04-17 2:08PM EDT50.000.010.000.010.00-11,77793.75%
XLI230616P000550002023-01-03 12:53PM EDT55.000.220.000.140.00-26108.59%
XLI230616P000600002023-01-19 2:04PM EDT60.000.160.002.150.00-216154.15%
XLI230616P000650002023-03-10 10:44AM EDT65.000.150.000.350.00-219791.60%
XLI230616P000660002023-02-02 12:21PM EDT66.000.180.000.230.00-2683.01%
XLI230616P000670002023-04-11 12:47PM EDT67.000.050.000.110.00-114472.27%
XLI230616P000680002023-03-09 3:33PM EDT68.000.050.000.400.00-2284.86%
XLI230616P000690002023-02-07 12:36PM EDT69.000.170.000.530.00-2486.33%
XLI230616P000700002023-04-20 11:09AM EDT70.000.070.000.200.00-15670.70%
XLI230616P000710002023-02-07 12:18PM EDT71.000.190.040.220.00-2570.90%
XLI230616P000720002023-02-07 12:18PM EDT72.000.180.050.230.00-2569.14%
XLI230616P000730002023-04-06 1:44PM EDT73.000.150.000.140.00-10759.77%
XLI230616P000740002023-04-06 1:45PM EDT74.000.160.000.270.00-212463.48%
XLI230616P000750002023-04-20 11:11AM EDT75.000.090.000.460.00-21,49266.99%
XLI230616P000760002023-03-28 11:52AM EDT76.000.220.004.800.00-423121.00%
XLI230616P000770002023-05-16 10:53AM EDT77.000.020.000.100.00-53,43353.13%
XLI230616P000780002023-05-25 12:37PM EDT78.000.010.000.100.00-22,87250.78%
XLI230616P000790002023-03-15 9:51AM EDT79.000.570.000.280.00-2651.17%
XLI230616P000800002023-05-26 9:44AM EDT80.000.060.000.06+0.02+50.00%518,20342.38%
XLI230616P000810002023-02-02 12:22PM EDT81.000.510.060.490.00-2352.83%
XLI230616P000820002023-05-08 11:44AM EDT82.000.110.000.220.00-2347.75%
XLI230616P000830002023-05-24 1:08PM EDT83.000.090.000.050.00-135,66234.77%
XLI230616P000840002023-05-22 10:36AM EDT84.000.030.000.270.00-11,80844.53%
XLI230616P000850002023-05-26 3:38PM EDT85.000.060.000.18-0.02-25.00%50029,60338.38%
XLI230616P000860002023-05-19 2:08PM EDT86.000.070.020.330.00-14141.11%
XLI230616P000870002023-05-26 3:21PM EDT87.000.100.030.27+0.02+25.00%21,58936.52%
XLI230616P000880002023-05-26 12:20PM EDT88.000.130.050.17+0.04+44.44%346830.47%
XLI230616P000890002023-05-26 12:26PM EDT89.000.180.060.33-0.07-28.00%103,65232.86%
XLI230616P000900002023-05-26 10:19AM EDT90.000.170.110.25-0.18-51.43%2324,49327.98%
XLI230616P000910002023-05-23 3:52PM EDT91.000.280.110.500.00-15626,91631.01%
XLI230616P000920002023-05-26 3:21PM EDT92.000.300.130.62-0.13-30.23%3231,39530.13%
XLI230616P000930002023-05-26 11:13AM EDT93.000.400.280.79-0.13-24.53%13,98429.64%
XLI230616P000940002023-05-25 4:00PM EDT94.000.730.290.840.00-3715,60126.91%
XLI230616P000945002023-05-26 3:41PM EDT94.500.550.320.90+0.55-1,4186425.93%
XLI230616P000950002023-05-26 3:42PM EDT95.000.600.470.75-0.37-38.14%51624,79822.05%
XLI230616P000955002023-05-26 3:00PM EDT95.500.710.401.23+0.71-29226.37%
XLI230616P000960002023-05-26 3:09PM EDT96.000.810.591.18-0.31-27.68%722,09223.71%
XLI230616P000965002023-05-25 3:15PM EDT96.501.360.471.57+1.36--32526.15%
XLI230616P000970002023-05-26 12:26PM EDT97.001.120.721.59-0.49-30.43%79,12924.07%
XLI230616P000975002023-05-25 10:28AM EDT97.501.800.731.89+1.80--525.00%
XLI230616P000980002023-05-26 2:18PM EDT98.001.491.171.53-0.62-29.38%1096,76618.48%
XLI230616P000985002023-05-26 3:16PM EDT98.501.601.082.07+1.60-1034721.66%
XLI230616P000990002023-05-26 10:22AM EDT99.001.851.242.05-0.42-18.50%110,18918.46%
XLI230616P000995002023-05-26 3:55PM EDT99.502.021.072.99+2.02-43923625.61%
XLI230616P001000002023-05-26 3:36PM EDT100.002.382.052.66-0.54-18.49%14513,81718.38%
XLI230616P001005002023-05-24 12:11PM EDT100.503.551.154.50+3.55--9835.65%
XLI230616P001010002023-05-25 3:44PM EDT101.003.501.724.450.00-382,77031.49%
XLI230616P001020002023-05-26 10:25AM EDT102.003.702.066.00-1.00-21.28%71,40641.72%
XLI230616P001030002023-05-23 2:24PM EDT103.004.553.055.900.00-241332.08%
XLI230616P001040002023-05-26 1:42PM EDT104.005.853.408.00-0.47-7.44%923849.05%
XLI230616P001050002023-05-25 9:37AM EDT105.007.904.359.000.00-137452.49%
XLI230616P001060002023-05-16 1:26PM EDT106.007.955.2510.000.00-14355.79%
XLI230616P001070002023-04-26 2:28PM EDT107.009.406.2011.000.00-1101758.96%
XLI230616P001080002023-03-22 9:30AM EDT108.009.100.007.600.00-180.00%
XLI230616P001090002023-05-12 3:15PM EDT109.0011.008.1013.000.00-10065.04%
XLI230616P001100002023-05-12 3:16PM EDT110.0012.009.1514.000.00-21067.94%
XLI230616P001150002023-05-12 3:16PM EDT115.0017.0014.2519.000.00-2281.42%