UK markets open in 5 hours 22 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230616C000500002022-12-28 9:50AM EST50.0049.6549.0053.950.00-4491.02%
XLI230616C000600002022-12-29 2:25PM EST60.0039.7639.3044.250.00-4374.95%
XLI230616C000650002022-10-14 2:25PM EST65.0022.7033.8538.450.00--756.74%
XLI230616C000700002022-11-11 3:35PM EST70.0031.5028.3033.000.00-8443.26%
XLI230616C000800002022-11-28 12:54PM EST80.0022.8020.6520.950.00-5150.00%
XLI230616C000810002023-01-27 3:42PM EST81.0022.0220.7025.200.00-1153.65%
XLI230616C000830002022-12-19 3:37PM EST83.0017.7016.5521.500.00--239.38%
XLI230616C000840002023-01-19 3:57PM EST84.0016.2418.2022.650.00-13851.07%
XLI230616C000850002023-01-31 12:23PM EST85.0018.0017.0021.650.00-11,27849.32%
XLI230616C000870002023-01-05 9:30AM EST87.0015.4515.5020.000.00-1647.71%
XLI230616C000880002022-12-21 12:24PM EST88.0014.9511.5015.900.00-34728.08%
XLI230616C000890002022-12-16 11:11AM EST89.0013.0013.5017.650.00-11942.34%
XLI230616C000900002023-02-07 12:13PM EST90.0014.2512.8017.300.00-270743.90%
XLI230616C000920002023-01-23 3:05PM EST92.0011.1511.1015.550.00-21741.50%
XLI230616C000930002022-12-01 10:30AM EST93.0013.129.4011.600.00-1025.02%
XLI230616C000940002023-01-19 10:41AM EST94.008.799.5013.800.00-81139.01%
XLI230616C000950002023-02-02 10:46AM EST95.0011.017.9512.600.00-21,16236.23%
XLI230616C000960002023-02-02 12:26PM EST96.0010.607.5012.200.00-69337.06%
XLI230616C000970002023-02-08 11:36AM EST97.008.797.0511.70-1.08-10.94%112937.33%
XLI230616C000980002023-02-02 3:34PM EST98.009.106.3010.800.00-116835.79%
XLI230616C000990002023-01-23 11:03AM EST99.006.255.3510.150.00-29735.27%
XLI230616C001000002023-02-08 1:29PM EST100.006.806.207.40+0.40+6.25%14,24225.79%
XLI230616C001010002023-02-02 12:32PM EST101.006.854.058.500.00-243332.57%
XLI230616C001020002023-02-07 12:06PM EST102.005.253.758.250.00-52,02933.52%
XLI230616C001030002023-02-06 1:54PM EST103.004.973.107.550.00-181932.51%
XLI230616C001040002023-02-06 11:39AM EST104.004.552.456.800.00-261831.23%
XLI230616C001050002023-02-08 1:18PM EST105.003.901.255.00+0.04+1.04%21,43925.50%
XLI230616C001060002023-02-06 2:42PM EST106.003.380.815.300.00-1116628.38%
XLI230616C001070002023-02-07 3:45PM EST107.003.000.303.300.00-149221.47%
XLI230616C001080002023-02-08 11:36AM EST108.002.370.205.00-0.67-22.04%137630.19%
XLI230616C001090002023-02-02 10:59AM EST109.002.390.205.000.00-22,00231.64%
XLI230616C001100002023-02-07 3:58PM EST110.001.940.003.000.00-192,88724.26%
XLI230616C001150002023-02-08 2:18PM EST115.000.670.004.80+0.07+11.67%5706,11238.55%
XLI230616C001200002023-02-07 11:18AM EST120.000.220.014.800.00-24344.17%
XLI230616C001250002023-02-01 2:00PM EST125.000.130.004.800.00-24549.26%
XLI230616C001300002023-02-06 1:51PM EST130.000.050.004.800.00-303,03253.91%
XLI230616C001350002022-12-07 9:57AM EST135.000.140.000.200.00-2324.85%
XLI230616C001400002022-11-14 10:28AM EST140.000.130.000.180.00-2227.00%
XLI230616C001450002022-09-19 10:14AM EST145.000.060.000.140.00-2128.32%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230616P000450002023-02-07 2:34PM EST45.000.020.004.800.00-201,949114.16%
XLI230616P000500002023-02-07 11:09AM EST50.000.020.004.800.00-181,782101.76%
XLI230616P000550002023-01-03 11:53AM EST55.000.220.000.140.00-2649.81%
XLI230616P000600002023-01-19 1:04PM EST60.000.160.004.800.00-21680.32%
XLI230616P000650002023-02-02 11:22AM EST65.000.060.004.800.00-219770.86%
XLI230616P000660002023-02-02 11:21AM EST66.000.180.004.800.00-2669.04%
XLI230616P000670002023-02-02 10:23AM EST67.000.100.054.800.00-1414667.49%
XLI230616P000680002023-02-02 11:20AM EST68.000.210.004.800.00-2265.50%
XLI230616P000690002023-02-07 11:36AM EST69.000.170.004.800.00-2463.75%
XLI230616P000700002023-02-07 11:32AM EST70.000.220.004.800.00-23362.02%
XLI230616P000710002023-02-07 11:18AM EST71.000.190.004.800.00-2560.33%
XLI230616P000720002023-02-07 11:18AM EST72.000.180.004.800.00-2558.63%
XLI230616P000730002023-02-07 11:30AM EST73.000.210.004.800.00-2856.96%
XLI230616P000740002023-02-07 11:30AM EST74.000.280.004.800.00-24555.31%
XLI230616P000750002023-02-08 1:01PM EST75.000.250.010.90-0.06-19.35%11,43639.82%
XLI230616P000760002023-02-07 11:33AM EST76.000.330.004.800.00-2352.05%
XLI230616P000770002023-02-07 11:35AM EST77.000.370.034.800.00-26,05050.56%
XLI230616P000780002023-02-06 2:15PM EST78.000.330.044.800.00-12,66764.91%
XLI230616P000790002023-02-02 11:14AM EST79.000.400.004.800.00-2763.03%
XLI230616P000800002023-02-08 1:12PM EST80.000.440.003.20-0.04-8.33%5028,30551.17%
XLI230616P000810002023-02-02 11:22AM EST81.000.510.004.800.00-2359.33%
XLI230616P000820002023-02-02 11:18AM EST82.000.530.104.850.00-21557.79%
XLI230616P000830002023-02-07 11:26AM EST83.000.650.240.920.00-36,25829.66%
XLI230616P000840002023-01-31 9:35AM EST84.000.820.054.850.00-134454.14%
XLI230616P000850002023-02-08 3:24PM EST85.000.800.702.40-0.02-2.44%512,05337.98%
XLI230616P000860002023-01-17 3:47PM EST86.001.000.054.850.00-132750.53%
XLI230616P000870002023-02-02 10:27AM EST87.000.900.054.850.00-194948.73%
XLI230616P000880002023-02-02 3:46PM EST88.000.960.054.850.00-327646.94%
XLI230616P000890002023-02-06 10:05AM EST89.001.090.104.850.00-102,71645.15%
XLI230616P000900002023-02-08 2:29PM EST90.001.191.081.26+0.09+8.18%110,92523.35%
XLI230616P000910002023-02-06 11:33AM EST91.001.330.204.950.00-14,38942.07%
XLI230616P000920002023-02-02 1:36PM EST92.001.371.303.000.00-424830.51%
XLI230616P000930002023-02-07 1:27PM EST93.001.700.104.900.00-28534638.22%
XLI230616P000940002023-02-07 3:42PM EST94.001.720.001.900.00-2516421.61%
XLI230616P000950002023-02-08 2:01PM EST95.001.990.003.70+0.06+3.11%158,83028.99%
XLI230616P000960002023-02-06 2:23PM EST96.002.090.002.60-0.07-3.24%1351422.06%
XLI230616P000970002023-02-07 3:55PM EST97.002.250.305.000.00-66,76631.34%
XLI230616P000980002023-02-03 11:38AM EST98.002.420.305.100.00-939229.88%
XLI230616P000990002023-02-08 1:01PM EST99.002.870.955.60-0.02-0.69%12,89430.10%
XLI230616P001000002023-02-08 11:58AM EST100.003.282.903.80+0.28+9.33%34,99220.44%
XLI230616P001010002023-02-03 9:46AM EST101.003.450.805.350.00-11,10124.99%
XLI230616P001020002023-02-07 3:39PM EST102.003.791.756.450.00-14145927.45%
XLI230616P001030002023-02-06 11:39AM EST103.004.252.457.150.00-827728.14%
XLI230616P001040002023-02-06 1:17PM EST104.004.772.507.150.00-356825.82%
XLI230616P001050002023-02-07 3:42PM EST105.005.003.357.900.00-2592826.51%
XLI230616P001060002023-01-31 2:01PM EST106.006.503.407.950.00-104524.18%
XLI230616P001070002023-01-25 2:14PM EST107.007.833.958.700.00-13524.66%
XLI230616P001080002023-01-26 1:01PM EST108.008.504.709.500.00-115025.27%
XLI230616P001090002022-11-02 1:02PM EST109.0014.507.2512.000.00--033.11%
XLI230616P001100002023-01-30 9:46AM EST110.009.446.1511.000.00-14925.81%
XLI230616P001150002023-01-26 1:00PM EST115.0014.6010.3014.950.00-611726.70%