XLI - Industrial Select Sector SPDR ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230616C00050000 | 2023-03-16 3:56PM EDT | 50.00 | 48.15 | 48.00 | 52.75 | 0.00 | - | 2 | 4 | 236.72% |
| XLI230616C00060000 | 2022-12-29 3:25PM EDT | 60.00 | 39.76 | 39.30 | 44.25 | 0.00 | - | 4 | 3 | 218.85% |
| XLI230616C00065000 | 2022-10-14 3:25PM EDT | 65.00 | 22.70 | 33.85 | 38.45 | 0.00 | - | - | 7 | 178.86% |
| XLI230616C00070000 | 2022-11-11 4:35PM EDT | 70.00 | 31.50 | 28.30 | 33.00 | 0.00 | - | 8 | 4 | 144.82% |
| XLI230616C00080000 | 2022-11-28 1:54PM EDT | 80.00 | 22.80 | 20.65 | 20.95 | 0.00 | - | 5 | 15 | 105.49% |
| XLI230616C00081000 | 2023-03-08 2:11PM EDT | 81.00 | 21.76 | 15.65 | 20.40 | 0.00 | - | 40 | 41 | 65.92% |
| XLI230616C00082000 | 2023-03-08 2:11PM EDT | 82.00 | 21.00 | 14.50 | 19.30 | 0.00 | - | - | 40 | 59.42% |
| XLI230616C00083000 | 2022-12-19 4:37PM EDT | 83.00 | 17.70 | 16.55 | 21.50 | 0.00 | - | - | 2 | 112.04% |
| XLI230616C00084000 | 2023-03-30 12:16PM EDT | 84.00 | 17.00 | 14.00 | 18.75 | 0.00 | - | 10 | 34 | 82.32% |
| XLI230616C00085000 | 2023-05-03 1:20PM EDT | 85.00 | 15.62 | 11.00 | 15.95 | 0.00 | - | 2 | 1,270 | 87.43% |
| XLI230616C00087000 | 2023-03-13 9:30AM EDT | 87.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLI230616C00088000 | 2023-05-05 12:27PM EDT | 88.00 | 11.88 | 8.40 | 13.00 | 0.00 | - | 3 | 48 | 75.76% |
| XLI230616C00089000 | 2023-04-04 10:23AM EDT | 89.00 | 12.65 | 8.20 | 12.90 | 0.00 | - | 3 | 20 | 50.20% |
| XLI230616C00090000 | 2023-05-25 2:51PM EDT | 90.00 | 7.85 | 7.30 | 11.40 | 0.00 | - | 10 | 684 | 72.71% |
| XLI230616C00091000 | 2023-04-14 10:35AM EDT | 91.00 | 10.35 | 6.05 | 10.70 | 0.00 | - | 2 | 75 | 72.14% |
| XLI230616C00092000 | 2023-03-23 1:40PM EDT | 92.00 | 8.15 | 7.50 | 12.25 | 0.00 | - | 47 | 45 | 69.82% |
| XLI230616C00093000 | 2023-03-23 2:37PM EDT | 93.00 | 7.10 | 6.75 | 11.30 | 0.00 | - | 70 | 67 | 67.02% |
| XLI230616C00094000 | 2023-05-23 9:39AM EDT | 94.00 | 5.74 | 2.80 | 7.40 | 0.00 | - | 1 | 76 | 54.93% |
| XLI230616C00095000 | 2023-05-25 11:07AM EDT | 95.00 | 3.56 | 3.25 | 6.60 | 0.00 | - | 2,000 | 3,723 | 52.59% |
| XLI230616C00096000 | 2023-05-15 10:45AM EDT | 96.00 | 4.20 | 1.61 | 5.70 | 0.00 | - | 313 | 494 | 48.88% |
| XLI230616C00097000 | 2023-05-26 10:27AM EDT | 97.00 | 2.88 | 1.76 | 3.55 | +0.51 | +21.52% | 40 | 2,035 | 31.03% |
| XLI230616C00097500 | 2023-05-26 11:23AM EDT | 97.50 | 2.16 | 1.46 | 3.35 | +2.16 | - | 1 | 14 | 31.84% |
| XLI230616C00098000 | 2023-05-26 2:38PM EDT | 98.00 | 2.05 | 1.45 | 2.30 | +0.25 | +13.89% | 112 | 686 | 23.19% |
| XLI230616C00098500 | 2023-05-26 4:14PM EDT | 98.50 | 1.32 | 1.33 | 1.92 | +1.32 | - | 584 | 2 | 21.75% |
| XLI230616C00099000 | 2023-05-26 3:46PM EDT | 99.00 | 1.51 | 0.99 | 1.70 | +0.25 | +19.84% | 415 | 2,498 | 21.85% |
| XLI230616C00099500 | 2023-05-26 12:53PM EDT | 99.50 | 1.17 | 0.76 | 1.62 | +1.17 | - | 33 | 5 | 23.28% |
| XLI230616C00100000 | 2023-05-26 3:46PM EDT | 100.00 | 1.00 | 0.79 | 1.33 | +0.20 | +25.00% | 259 | 14,409 | 22.18% |
| XLI230616C00100500 | 2023-05-26 9:52AM EDT | 100.50 | 0.72 | 0.40 | 1.25 | +0.72 | - | 1 | 44 | 23.27% |
| XLI230616C00101000 | 2023-05-26 3:46PM EDT | 101.00 | 0.62 | 0.22 | 0.90 | +0.07 | +12.73% | 43 | 5,453 | 20.92% |
| XLI230616C00101500 | 2023-05-24 9:49AM EDT | 101.50 | 0.45 | 0.15 | 1.00 | +0.45 | - | - | 82 | 23.93% |
| XLI230616C00102000 | 2023-05-26 3:43PM EDT | 102.00 | 0.35 | 0.13 | 0.74 | +0.05 | +16.67% | 522 | 4,839 | 22.22% |
| XLI230616C00102500 | 2023-05-25 3:52PM EDT | 102.50 | 0.23 | 0.09 | 0.57 | +0.23 | - | - | 113 | 21.31% |
| XLI230616C00103000 | 2023-05-26 11:02AM EDT | 103.00 | 0.22 | 0.10 | 0.28 | +0.03 | +15.79% | 6 | 16,180 | 17.77% |
| XLI230616C00103500 | 2023-05-24 10:00AM EDT | 103.50 | 0.14 | 0.01 | 0.39 | +0.14 | - | - | 8 | 21.14% |
| XLI230616C00104000 | 2023-05-26 11:28AM EDT | 104.00 | 0.09 | 0.01 | 0.25 | +0.02 | +28.57% | 22 | 1,101 | 19.58% |
| XLI230616C00105000 | 2023-05-26 1:16PM EDT | 105.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 17,778 | 17.24% |
| XLI230616C00105500 | 2023-05-22 9:44AM EDT | 105.50 | 0.09 | 0.00 | 0.45 | +0.09 | - | - | 3 | 27.34% |
| XLI230616C00106000 | 2023-05-26 10:43AM EDT | 106.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 12 | 4,084 | 22.85% |
| XLI230616C00107000 | 2023-05-26 11:02AM EDT | 107.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 23 | 1,015 | 24.71% |
| XLI230616C00108000 | 2023-05-25 10:46AM EDT | 108.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3,717 | 23.34% |
| XLI230616C00109000 | 2023-05-24 2:41PM EDT | 109.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 2,507 | 25.20% |
| XLI230616C00110000 | 2023-05-24 10:44AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 5,962 | 24.02% |
| XLI230616C00115000 | 2023-05-15 10:18AM EDT | 115.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 7,032 | 31.64% |
| XLI230616C00120000 | 2023-05-08 2:51PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 50 | 43.16% |
| XLI230616C00125000 | 2023-03-30 1:17PM EDT | 125.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 67 | 54.79% |
| XLI230616C00130000 | 2023-02-09 4:58PM EDT | 130.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 420 | 2,612 | 51.76% |
| XLI230616C00135000 | 2022-12-07 10:57AM EDT | 135.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 63.38% |
| XLI230616C00140000 | 2022-11-14 11:28AM EDT | 140.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 68.36% |
| XLI230616C00145000 | 2023-04-18 10:50AM EDT | 145.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 57.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230616P00045000 | 2023-03-09 2:12PM EDT | 45.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 1,956 | 153.91% |
| XLI230616P00050000 | 2023-04-17 2:08PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,777 | 93.75% |
| XLI230616P00055000 | 2023-01-03 12:53PM EDT | 55.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 2 | 6 | 108.59% |
| XLI230616P00060000 | 2023-01-19 2:04PM EDT | 60.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 154.15% |
| XLI230616P00065000 | 2023-03-10 10:44AM EDT | 65.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 197 | 91.60% |
| XLI230616P00066000 | 2023-02-02 12:21PM EDT | 66.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 83.01% |
| XLI230616P00067000 | 2023-04-11 12:47PM EDT | 67.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 144 | 72.27% |
| XLI230616P00068000 | 2023-03-09 3:33PM EDT | 68.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 84.86% |
| XLI230616P00069000 | 2023-02-07 12:36PM EDT | 69.00 | 0.17 | 0.00 | 0.53 | 0.00 | - | 2 | 4 | 86.33% |
| XLI230616P00070000 | 2023-04-20 11:09AM EDT | 70.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 70.70% |
| XLI230616P00071000 | 2023-02-07 12:18PM EDT | 71.00 | 0.19 | 0.04 | 0.22 | 0.00 | - | 2 | 5 | 70.90% |
| XLI230616P00072000 | 2023-02-07 12:18PM EDT | 72.00 | 0.18 | 0.05 | 0.23 | 0.00 | - | 2 | 5 | 69.14% |
| XLI230616P00073000 | 2023-04-06 1:44PM EDT | 73.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 10 | 7 | 59.77% |
| XLI230616P00074000 | 2023-04-06 1:45PM EDT | 74.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 2 | 124 | 63.48% |
| XLI230616P00075000 | 2023-04-20 11:11AM EDT | 75.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 2 | 1,492 | 66.99% |
| XLI230616P00076000 | 2023-03-28 11:52AM EDT | 76.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 121.00% |
| XLI230616P00077000 | 2023-05-16 10:53AM EDT | 77.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 3,433 | 53.13% |
| XLI230616P00078000 | 2023-05-25 12:37PM EDT | 78.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2,872 | 50.78% |
| XLI230616P00079000 | 2023-03-15 9:51AM EDT | 79.00 | 0.57 | 0.00 | 0.28 | 0.00 | - | 2 | 6 | 51.17% |
| XLI230616P00080000 | 2023-05-26 9:44AM EDT | 80.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 5 | 18,203 | 42.38% |
| XLI230616P00081000 | 2023-02-02 12:22PM EDT | 81.00 | 0.51 | 0.06 | 0.49 | 0.00 | - | 2 | 3 | 52.83% |
| XLI230616P00082000 | 2023-05-08 11:44AM EDT | 82.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 47.75% |
| XLI230616P00083000 | 2023-05-24 1:08PM EDT | 83.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 13 | 5,662 | 34.77% |
| XLI230616P00084000 | 2023-05-22 10:36AM EDT | 84.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 1,808 | 44.53% |
| XLI230616P00085000 | 2023-05-26 3:38PM EDT | 85.00 | 0.06 | 0.00 | 0.18 | -0.02 | -25.00% | 500 | 29,603 | 38.38% |
| XLI230616P00086000 | 2023-05-19 2:08PM EDT | 86.00 | 0.07 | 0.02 | 0.33 | 0.00 | - | 1 | 41 | 41.11% |
| XLI230616P00087000 | 2023-05-26 3:21PM EDT | 87.00 | 0.10 | 0.03 | 0.27 | +0.02 | +25.00% | 2 | 1,589 | 36.52% |
| XLI230616P00088000 | 2023-05-26 12:20PM EDT | 88.00 | 0.13 | 0.05 | 0.17 | +0.04 | +44.44% | 3 | 468 | 30.47% |
| XLI230616P00089000 | 2023-05-26 12:26PM EDT | 89.00 | 0.18 | 0.06 | 0.33 | -0.07 | -28.00% | 10 | 3,652 | 32.86% |
| XLI230616P00090000 | 2023-05-26 10:19AM EDT | 90.00 | 0.17 | 0.11 | 0.25 | -0.18 | -51.43% | 23 | 24,493 | 27.98% |
| XLI230616P00091000 | 2023-05-23 3:52PM EDT | 91.00 | 0.28 | 0.11 | 0.50 | 0.00 | - | 156 | 26,916 | 31.01% |
| XLI230616P00092000 | 2023-05-26 3:21PM EDT | 92.00 | 0.30 | 0.13 | 0.62 | -0.13 | -30.23% | 32 | 31,395 | 30.13% |
| XLI230616P00093000 | 2023-05-26 11:13AM EDT | 93.00 | 0.40 | 0.28 | 0.79 | -0.13 | -24.53% | 1 | 3,984 | 29.64% |
| XLI230616P00094000 | 2023-05-25 4:00PM EDT | 94.00 | 0.73 | 0.29 | 0.84 | 0.00 | - | 37 | 15,601 | 26.91% |
| XLI230616P00094500 | 2023-05-26 3:41PM EDT | 94.50 | 0.55 | 0.32 | 0.90 | +0.55 | - | 1,418 | 64 | 25.93% |
| XLI230616P00095000 | 2023-05-26 3:42PM EDT | 95.00 | 0.60 | 0.47 | 0.75 | -0.37 | -38.14% | 516 | 24,798 | 22.05% |
| XLI230616P00095500 | 2023-05-26 3:00PM EDT | 95.50 | 0.71 | 0.40 | 1.23 | +0.71 | - | 29 | 2 | 26.37% |
| XLI230616P00096000 | 2023-05-26 3:09PM EDT | 96.00 | 0.81 | 0.59 | 1.18 | -0.31 | -27.68% | 7 | 22,092 | 23.71% |
| XLI230616P00096500 | 2023-05-25 3:15PM EDT | 96.50 | 1.36 | 0.47 | 1.57 | +1.36 | - | - | 325 | 26.15% |
| XLI230616P00097000 | 2023-05-26 12:26PM EDT | 97.00 | 1.12 | 0.72 | 1.59 | -0.49 | -30.43% | 7 | 9,129 | 24.07% |
| XLI230616P00097500 | 2023-05-25 10:28AM EDT | 97.50 | 1.80 | 0.73 | 1.89 | +1.80 | - | - | 5 | 25.00% |
| XLI230616P00098000 | 2023-05-26 2:18PM EDT | 98.00 | 1.49 | 1.17 | 1.53 | -0.62 | -29.38% | 109 | 6,766 | 18.48% |
| XLI230616P00098500 | 2023-05-26 3:16PM EDT | 98.50 | 1.60 | 1.08 | 2.07 | +1.60 | - | 10 | 347 | 21.66% |
| XLI230616P00099000 | 2023-05-26 10:22AM EDT | 99.00 | 1.85 | 1.24 | 2.05 | -0.42 | -18.50% | 1 | 10,189 | 18.46% |
| XLI230616P00099500 | 2023-05-26 3:55PM EDT | 99.50 | 2.02 | 1.07 | 2.99 | +2.02 | - | 439 | 236 | 25.61% |
| XLI230616P00100000 | 2023-05-26 3:36PM EDT | 100.00 | 2.38 | 2.05 | 2.66 | -0.54 | -18.49% | 145 | 13,817 | 18.38% |
| XLI230616P00100500 | 2023-05-24 12:11PM EDT | 100.50 | 3.55 | 1.15 | 4.50 | +3.55 | - | - | 98 | 35.65% |
| XLI230616P00101000 | 2023-05-25 3:44PM EDT | 101.00 | 3.50 | 1.72 | 4.45 | 0.00 | - | 38 | 2,770 | 31.49% |
| XLI230616P00102000 | 2023-05-26 10:25AM EDT | 102.00 | 3.70 | 2.06 | 6.00 | -1.00 | -21.28% | 7 | 1,406 | 41.72% |
| XLI230616P00103000 | 2023-05-23 2:24PM EDT | 103.00 | 4.55 | 3.05 | 5.90 | 0.00 | - | 2 | 413 | 32.08% |
| XLI230616P00104000 | 2023-05-26 1:42PM EDT | 104.00 | 5.85 | 3.40 | 8.00 | -0.47 | -7.44% | 9 | 238 | 49.05% |
| XLI230616P00105000 | 2023-05-25 9:37AM EDT | 105.00 | 7.90 | 4.35 | 9.00 | 0.00 | - | 1 | 374 | 52.49% |
| XLI230616P00106000 | 2023-05-16 1:26PM EDT | 106.00 | 7.95 | 5.25 | 10.00 | 0.00 | - | 1 | 43 | 55.79% |
| XLI230616P00107000 | 2023-04-26 2:28PM EDT | 107.00 | 9.40 | 6.20 | 11.00 | 0.00 | - | 110 | 17 | 58.96% |
| XLI230616P00108000 | 2023-03-22 9:30AM EDT | 108.00 | 9.10 | 0.00 | 7.60 | 0.00 | - | 1 | 8 | 0.00% |
| XLI230616P00109000 | 2023-05-12 3:15PM EDT | 109.00 | 11.00 | 8.10 | 13.00 | 0.00 | - | 10 | 0 | 65.04% |
| XLI230616P00110000 | 2023-05-12 3:16PM EDT | 110.00 | 12.00 | 9.15 | 14.00 | 0.00 | - | 21 | 0 | 67.94% |
| XLI230616P00115000 | 2023-05-12 3:16PM EDT | 115.00 | 17.00 | 14.25 | 19.00 | 0.00 | - | 2 | 2 | 81.42% |
© 2023 Yahoo. All rights reserved.