UK markets open in 5 hours 22 minutes
NIKKEI 225
27,483.70 -122.76 (-0.44%) HANG SENG
21,381.61 +98.09 (+0.46%) CRUDE OIL
78.57 +0.10 (+0.13%) GOLD FUTURES
1,891.20 +0.50 (+0.03%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,997.22 -373.52 (-1.93%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230616C00050000 | 2022-12-28 9:50AM EST | 50.00 | 49.65 | 49.00 | 53.95 | 0.00 | - | 4 | 4 | 91.02% |
| XLI230616C00060000 | 2022-12-29 2:25PM EST | 60.00 | 39.76 | 39.30 | 44.25 | 0.00 | - | 4 | 3 | 74.95% |
| XLI230616C00065000 | 2022-10-14 2:25PM EST | 65.00 | 22.70 | 33.85 | 38.45 | 0.00 | - | - | 7 | 56.74% |
| XLI230616C00070000 | 2022-11-11 3:35PM EST | 70.00 | 31.50 | 28.30 | 33.00 | 0.00 | - | 8 | 4 | 43.26% |
| XLI230616C00080000 | 2022-11-28 12:54PM EST | 80.00 | 22.80 | 20.65 | 20.95 | 0.00 | - | 5 | 15 | 0.00% |
| XLI230616C00081000 | 2023-01-27 3:42PM EST | 81.00 | 22.02 | 20.70 | 25.20 | 0.00 | - | 1 | 1 | 53.65% |
| XLI230616C00083000 | 2022-12-19 3:37PM EST | 83.00 | 17.70 | 16.55 | 21.50 | 0.00 | - | - | 2 | 39.38% |
| XLI230616C00084000 | 2023-01-19 3:57PM EST | 84.00 | 16.24 | 18.20 | 22.65 | 0.00 | - | 1 | 38 | 51.07% |
| XLI230616C00085000 | 2023-01-31 12:23PM EST | 85.00 | 18.00 | 17.00 | 21.65 | 0.00 | - | 1 | 1,278 | 49.32% |
| XLI230616C00087000 | 2023-01-05 9:30AM EST | 87.00 | 15.45 | 15.50 | 20.00 | 0.00 | - | 1 | 6 | 47.71% |
| XLI230616C00088000 | 2022-12-21 12:24PM EST | 88.00 | 14.95 | 11.50 | 15.90 | 0.00 | - | 3 | 47 | 28.08% |
| XLI230616C00089000 | 2022-12-16 11:11AM EST | 89.00 | 13.00 | 13.50 | 17.65 | 0.00 | - | 1 | 19 | 42.34% |
| XLI230616C00090000 | 2023-02-07 12:13PM EST | 90.00 | 14.25 | 12.80 | 17.30 | 0.00 | - | 2 | 707 | 43.90% |
| XLI230616C00092000 | 2023-01-23 3:05PM EST | 92.00 | 11.15 | 11.10 | 15.55 | 0.00 | - | 2 | 17 | 41.50% |
| XLI230616C00093000 | 2022-12-01 10:30AM EST | 93.00 | 13.12 | 9.40 | 11.60 | 0.00 | - | 1 | 0 | 25.02% |
| XLI230616C00094000 | 2023-01-19 10:41AM EST | 94.00 | 8.79 | 9.50 | 13.80 | 0.00 | - | 8 | 11 | 39.01% |
| XLI230616C00095000 | 2023-02-02 10:46AM EST | 95.00 | 11.01 | 7.95 | 12.60 | 0.00 | - | 2 | 1,162 | 36.23% |
| XLI230616C00096000 | 2023-02-02 12:26PM EST | 96.00 | 10.60 | 7.50 | 12.20 | 0.00 | - | 6 | 93 | 37.06% |
| XLI230616C00097000 | 2023-02-08 11:36AM EST | 97.00 | 8.79 | 7.05 | 11.70 | -1.08 | -10.94% | 1 | 129 | 37.33% |
| XLI230616C00098000 | 2023-02-02 3:34PM EST | 98.00 | 9.10 | 6.30 | 10.80 | 0.00 | - | 1 | 168 | 35.79% |
| XLI230616C00099000 | 2023-01-23 11:03AM EST | 99.00 | 6.25 | 5.35 | 10.15 | 0.00 | - | 2 | 97 | 35.27% |
| XLI230616C00100000 | 2023-02-08 1:29PM EST | 100.00 | 6.80 | 6.20 | 7.40 | +0.40 | +6.25% | 1 | 4,242 | 25.79% |
| XLI230616C00101000 | 2023-02-02 12:32PM EST | 101.00 | 6.85 | 4.05 | 8.50 | 0.00 | - | 2 | 433 | 32.57% |
| XLI230616C00102000 | 2023-02-07 12:06PM EST | 102.00 | 5.25 | 3.75 | 8.25 | 0.00 | - | 5 | 2,029 | 33.52% |
| XLI230616C00103000 | 2023-02-06 1:54PM EST | 103.00 | 4.97 | 3.10 | 7.55 | 0.00 | - | 1 | 819 | 32.51% |
| XLI230616C00104000 | 2023-02-06 11:39AM EST | 104.00 | 4.55 | 2.45 | 6.80 | 0.00 | - | 2 | 618 | 31.23% |
| XLI230616C00105000 | 2023-02-08 1:18PM EST | 105.00 | 3.90 | 1.25 | 5.00 | +0.04 | +1.04% | 2 | 1,439 | 25.50% |
| XLI230616C00106000 | 2023-02-06 2:42PM EST | 106.00 | 3.38 | 0.81 | 5.30 | 0.00 | - | 11 | 166 | 28.38% |
| XLI230616C00107000 | 2023-02-07 3:45PM EST | 107.00 | 3.00 | 0.30 | 3.30 | 0.00 | - | 1 | 492 | 21.47% |
| XLI230616C00108000 | 2023-02-08 11:36AM EST | 108.00 | 2.37 | 0.20 | 5.00 | -0.67 | -22.04% | 1 | 376 | 30.19% |
| XLI230616C00109000 | 2023-02-02 10:59AM EST | 109.00 | 2.39 | 0.20 | 5.00 | 0.00 | - | 2 | 2,002 | 31.64% |
| XLI230616C00110000 | 2023-02-07 3:58PM EST | 110.00 | 1.94 | 0.00 | 3.00 | 0.00 | - | 19 | 2,887 | 24.26% |
| XLI230616C00115000 | 2023-02-08 2:18PM EST | 115.00 | 0.67 | 0.00 | 4.80 | +0.07 | +11.67% | 570 | 6,112 | 38.55% |
| XLI230616C00120000 | 2023-02-07 11:18AM EST | 120.00 | 0.22 | 0.01 | 4.80 | 0.00 | - | 2 | 43 | 44.17% |
| XLI230616C00125000 | 2023-02-01 2:00PM EST | 125.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 45 | 49.26% |
| XLI230616C00130000 | 2023-02-06 1:51PM EST | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 30 | 3,032 | 53.91% |
| XLI230616C00135000 | 2022-12-07 9:57AM EST | 135.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 24.85% |
| XLI230616C00140000 | 2022-11-14 10:28AM EST | 140.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 27.00% |
| XLI230616C00145000 | 2022-09-19 10:14AM EST | 145.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 28.32% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230616P00045000 | 2023-02-07 2:34PM EST | 45.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 20 | 1,949 | 114.16% |
| XLI230616P00050000 | 2023-02-07 11:09AM EST | 50.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 18 | 1,782 | 101.76% |
| XLI230616P00055000 | 2023-01-03 11:53AM EST | 55.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 2 | 6 | 49.81% |
| XLI230616P00060000 | 2023-01-19 1:04PM EST | 60.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 80.32% |
| XLI230616P00065000 | 2023-02-02 11:22AM EST | 65.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 197 | 70.86% |
| XLI230616P00066000 | 2023-02-02 11:21AM EST | 66.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 69.04% |
| XLI230616P00067000 | 2023-02-02 10:23AM EST | 67.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 14 | 146 | 67.49% |
| XLI230616P00068000 | 2023-02-02 11:20AM EST | 68.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 65.50% |
| XLI230616P00069000 | 2023-02-07 11:36AM EST | 69.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 63.75% |
| XLI230616P00070000 | 2023-02-07 11:32AM EST | 70.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 62.02% |
| XLI230616P00071000 | 2023-02-07 11:18AM EST | 71.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 60.33% |
| XLI230616P00072000 | 2023-02-07 11:18AM EST | 72.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 58.63% |
| XLI230616P00073000 | 2023-02-07 11:30AM EST | 73.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 56.96% |
| XLI230616P00074000 | 2023-02-07 11:30AM EST | 74.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 45 | 55.31% |
| XLI230616P00075000 | 2023-02-08 1:01PM EST | 75.00 | 0.25 | 0.01 | 0.90 | -0.06 | -19.35% | 1 | 1,436 | 39.82% |
| XLI230616P00076000 | 2023-02-07 11:33AM EST | 76.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 52.05% |
| XLI230616P00077000 | 2023-02-07 11:35AM EST | 77.00 | 0.37 | 0.03 | 4.80 | 0.00 | - | 2 | 6,050 | 50.56% |
| XLI230616P00078000 | 2023-02-06 2:15PM EST | 78.00 | 0.33 | 0.04 | 4.80 | 0.00 | - | 1 | 2,667 | 64.91% |
| XLI230616P00079000 | 2023-02-02 11:14AM EST | 79.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 63.03% |
| XLI230616P00080000 | 2023-02-08 1:12PM EST | 80.00 | 0.44 | 0.00 | 3.20 | -0.04 | -8.33% | 502 | 8,305 | 51.17% |
| XLI230616P00081000 | 2023-02-02 11:22AM EST | 81.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 59.33% |
| XLI230616P00082000 | 2023-02-02 11:18AM EST | 82.00 | 0.53 | 0.10 | 4.85 | 0.00 | - | 2 | 15 | 57.79% |
| XLI230616P00083000 | 2023-02-07 11:26AM EST | 83.00 | 0.65 | 0.24 | 0.92 | 0.00 | - | 3 | 6,258 | 29.66% |
| XLI230616P00084000 | 2023-01-31 9:35AM EST | 84.00 | 0.82 | 0.05 | 4.85 | 0.00 | - | 1 | 344 | 54.14% |
| XLI230616P00085000 | 2023-02-08 3:24PM EST | 85.00 | 0.80 | 0.70 | 2.40 | -0.02 | -2.44% | 5 | 12,053 | 37.98% |
| XLI230616P00086000 | 2023-01-17 3:47PM EST | 86.00 | 1.00 | 0.05 | 4.85 | 0.00 | - | 13 | 27 | 50.53% |
| XLI230616P00087000 | 2023-02-02 10:27AM EST | 87.00 | 0.90 | 0.05 | 4.85 | 0.00 | - | 1 | 949 | 48.73% |
| XLI230616P00088000 | 2023-02-02 3:46PM EST | 88.00 | 0.96 | 0.05 | 4.85 | 0.00 | - | 3 | 276 | 46.94% |
| XLI230616P00089000 | 2023-02-06 10:05AM EST | 89.00 | 1.09 | 0.10 | 4.85 | 0.00 | - | 10 | 2,716 | 45.15% |
| XLI230616P00090000 | 2023-02-08 2:29PM EST | 90.00 | 1.19 | 1.08 | 1.26 | +0.09 | +8.18% | 1 | 10,925 | 23.35% |
| XLI230616P00091000 | 2023-02-06 11:33AM EST | 91.00 | 1.33 | 0.20 | 4.95 | 0.00 | - | 1 | 4,389 | 42.07% |
| XLI230616P00092000 | 2023-02-02 1:36PM EST | 92.00 | 1.37 | 1.30 | 3.00 | 0.00 | - | 4 | 248 | 30.51% |
| XLI230616P00093000 | 2023-02-07 1:27PM EST | 93.00 | 1.70 | 0.10 | 4.90 | 0.00 | - | 285 | 346 | 38.22% |
| XLI230616P00094000 | 2023-02-07 3:42PM EST | 94.00 | 1.72 | 0.00 | 1.90 | 0.00 | - | 25 | 164 | 21.61% |
| XLI230616P00095000 | 2023-02-08 2:01PM EST | 95.00 | 1.99 | 0.00 | 3.70 | +0.06 | +3.11% | 15 | 8,830 | 28.99% |
| XLI230616P00096000 | 2023-02-06 2:23PM EST | 96.00 | 2.09 | 0.00 | 2.60 | -0.07 | -3.24% | 13 | 514 | 22.06% |
| XLI230616P00097000 | 2023-02-07 3:55PM EST | 97.00 | 2.25 | 0.30 | 5.00 | 0.00 | - | 6 | 6,766 | 31.34% |
| XLI230616P00098000 | 2023-02-03 11:38AM EST | 98.00 | 2.42 | 0.30 | 5.10 | 0.00 | - | 9 | 392 | 29.88% |
| XLI230616P00099000 | 2023-02-08 1:01PM EST | 99.00 | 2.87 | 0.95 | 5.60 | -0.02 | -0.69% | 1 | 2,894 | 30.10% |
| XLI230616P00100000 | 2023-02-08 11:58AM EST | 100.00 | 3.28 | 2.90 | 3.80 | +0.28 | +9.33% | 3 | 4,992 | 20.44% |
| XLI230616P00101000 | 2023-02-03 9:46AM EST | 101.00 | 3.45 | 0.80 | 5.35 | 0.00 | - | 1 | 1,101 | 24.99% |
| XLI230616P00102000 | 2023-02-07 3:39PM EST | 102.00 | 3.79 | 1.75 | 6.45 | 0.00 | - | 141 | 459 | 27.45% |
| XLI230616P00103000 | 2023-02-06 11:39AM EST | 103.00 | 4.25 | 2.45 | 7.15 | 0.00 | - | 8 | 277 | 28.14% |
| XLI230616P00104000 | 2023-02-06 1:17PM EST | 104.00 | 4.77 | 2.50 | 7.15 | 0.00 | - | 3 | 568 | 25.82% |
| XLI230616P00105000 | 2023-02-07 3:42PM EST | 105.00 | 5.00 | 3.35 | 7.90 | 0.00 | - | 25 | 928 | 26.51% |
| XLI230616P00106000 | 2023-01-31 2:01PM EST | 106.00 | 6.50 | 3.40 | 7.95 | 0.00 | - | 10 | 45 | 24.18% |
| XLI230616P00107000 | 2023-01-25 2:14PM EST | 107.00 | 7.83 | 3.95 | 8.70 | 0.00 | - | 1 | 35 | 24.66% |
| XLI230616P00108000 | 2023-01-26 1:01PM EST | 108.00 | 8.50 | 4.70 | 9.50 | 0.00 | - | 1 | 150 | 25.27% |
| XLI230616P00109000 | 2022-11-02 1:02PM EST | 109.00 | 14.50 | 7.25 | 12.00 | 0.00 | - | - | 0 | 33.11% |
| XLI230616P00110000 | 2023-01-30 9:46AM EST | 110.00 | 9.44 | 6.15 | 11.00 | 0.00 | - | 1 | 49 | 25.81% |
| XLI230616P00115000 | 2023-01-26 1:00PM EST | 115.00 | 14.60 | 10.30 | 14.95 | 0.00 | - | 61 | 17 | 26.70% |
© 2023 Yahoo. All rights reserved.
