Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI231117C00050000 | 2023-09-20 1:30PM EDT | 50.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI231117C00055000 | 2023-09-22 11:56AM EDT | 55.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI231117C00060000 | 2023-08-14 9:34AM EDT | 60.00 | 49.15 | 45.05 | 45.20 | 0.00 | - | 2 | 27 | 144.82% |
| XLI231117C00070000 | 2023-07-12 12:15PM EDT | 70.00 | 39.65 | 39.00 | 41.95 | 0.00 | - | - | 1 | 169.68% |
| XLI231117C00080000 | 2023-09-05 10:28AM EDT | 80.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLI231117C00085000 | 2023-08-04 2:01PM EDT | 85.00 | 24.80 | 22.00 | 26.50 | 0.00 | - | 11 | 11 | 105.53% |
| XLI231117C00088000 | 2023-09-13 9:30AM EDT | 88.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI231117C00090000 | 2023-08-21 12:34PM EDT | 90.00 | 16.80 | 13.25 | 16.50 | 0.00 | - | 1 | 2 | 54.96% |
| XLI231117C00091000 | 2023-05-26 10:51AM EDT | 91.00 | 11.25 | 12.20 | 16.80 | 0.00 | - | 3 | 7 | 57.37% |
| XLI231117C00092000 | 2023-08-09 1:55PM EDT | 92.00 | 18.61 | 14.25 | 14.40 | 0.00 | - | 1 | 518 | 61.00% |
| XLI231117C00094000 | 2023-06-13 2:33PM EDT | 94.00 | 12.76 | 16.05 | 17.55 | 0.00 | - | - | 2 | 87.60% |
| XLI231117C00095000 | 2023-09-26 11:29AM EDT | 95.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLI231117C00096000 | 2023-09-26 11:29AM EDT | 96.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI231117C00097000 | 2023-09-26 11:26AM EDT | 97.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI231117C00098000 | 2023-09-21 1:46PM EDT | 98.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| XLI231117C00099000 | 2023-09-27 10:38AM EDT | 99.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI231117C00100000 | 2023-09-26 10:04AM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI231117C00101000 | 2023-09-27 9:45AM EDT | 101.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI231117C00102000 | 2023-09-27 3:48PM EDT | 102.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.39% |
| XLI231117C00103000 | 2023-09-27 3:52PM EDT | 103.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| XLI231117C00104000 | 2023-09-27 2:38PM EDT | 104.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLI231117C00105000 | 2023-09-27 12:56PM EDT | 105.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI231117C00106000 | 2023-09-27 2:29PM EDT | 106.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XLI231117C00107000 | 2023-09-27 3:44PM EDT | 107.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XLI231117C00108000 | 2023-09-27 3:33PM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLI231117C00109000 | 2023-09-27 9:40AM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI231117C00110000 | 2023-09-27 3:14PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLI231117C00111000 | 2023-09-27 2:34PM EDT | 111.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI231117C00112000 | 2023-09-25 10:13AM EDT | 112.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLI231117C00113000 | 2023-09-27 1:50PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLI231117C00114000 | 2023-09-26 12:04PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLI231117C00115000 | 2023-09-25 9:37AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLI231117C00116000 | 2023-09-25 1:24PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| XLI231117C00117000 | 2023-09-13 3:33PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI231117C00118000 | 2023-08-18 9:55AM EDT | 118.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 19.14% |
| XLI231117C00119000 | 2023-09-21 3:30PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI231117C00120000 | 2023-09-08 12:33PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLI231117C00121000 | 2023-08-17 3:13PM EDT | 121.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 18 | 42 | 21.09% |
| XLI231117C00122000 | 2023-09-07 10:00AM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLI231117C00123000 | 2023-08-21 2:15PM EDT | 123.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 3 | 3 | 37.79% |
| XLI231117C00124000 | 2023-07-17 9:30AM EDT | 124.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 86 | 59 | 12.50% |
| XLI231117C00125000 | 2023-08-30 12:47PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 25.20% |
| XLI231117C00130000 | 2023-06-23 10:13AM EDT | 130.00 | 0.07 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 33.89% |
| XLI231117C00143000 | 2023-08-24 3:30PM EDT | 143.00 | 0.02 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 57.57% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI231117P00050000 | 2023-08-24 3:30PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 70.31% |
| XLI231117P00065000 | 2023-07-17 1:43PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 53.71% |
| XLI231117P00070000 | 2023-08-18 3:18PM EDT | 70.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 11,123 | 11,123 | 41.99% |
| XLI231117P00075000 | 2023-06-12 1:06PM EDT | 75.00 | 0.32 | 0.02 | 0.21 | 0.00 | - | - | 3 | 45.02% |
| XLI231117P00080000 | 2023-08-31 11:00AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| XLI231117P00081000 | 2023-05-23 11:02AM EDT | 81.00 | 1.07 | 0.32 | 0.77 | 0.00 | - | - | 1 | 47.36% |
| XLI231117P00082000 | 2023-07-24 12:52PM EDT | 82.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | - | 1 | 46.66% |
| XLI231117P00083000 | 2023-09-25 9:42AM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLI231117P00084000 | 2023-09-12 9:30AM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLI231117P00085000 | 2023-09-26 3:19PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| XLI231117P00086000 | 2023-09-27 1:58PM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| XLI231117P00087000 | 2023-09-27 1:31PM EDT | 87.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI231117P00088000 | 2023-08-14 12:05PM EDT | 88.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.34% |
| XLI231117P00089000 | 2023-09-27 12:39PM EDT | 89.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI231117P00090000 | 2023-09-27 3:53PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4,709 | 0 | 6.25% |
| XLI231117P00091000 | 2023-09-26 9:48AM EDT | 91.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLI231117P00092000 | 2023-09-25 9:44AM EDT | 92.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI231117P00093000 | 2023-09-27 12:07PM EDT | 93.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLI231117P00094000 | 2023-09-27 2:55PM EDT | 94.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLI231117P00095000 | 2023-09-27 3:44PM EDT | 95.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| XLI231117P00096000 | 2023-09-27 3:33PM EDT | 96.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLI231117P00097000 | 2023-09-27 1:31PM EDT | 97.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLI231117P00098000 | 2023-09-27 9:41AM EDT | 98.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI231117P00099000 | 2023-09-26 2:35PM EDT | 99.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| XLI231117P00100000 | 2023-09-27 3:43PM EDT | 100.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3,598 | 0 | 0.78% |
| XLI231117P00101000 | 2023-09-27 3:55PM EDT | 101.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| XLI231117P00102000 | 2023-09-27 3:31PM EDT | 102.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLI231117P00103000 | 2023-09-27 3:30PM EDT | 103.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| XLI231117P00104000 | 2023-09-26 11:29AM EDT | 104.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| XLI231117P00105000 | 2023-09-27 3:50PM EDT | 105.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI231117P00106000 | 2023-09-26 11:11AM EDT | 106.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI231117P00107000 | 2023-09-26 3:23PM EDT | 107.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI231117P00108000 | 2023-09-26 11:29AM EDT | 108.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI231117P00109000 | 2023-09-26 1:57PM EDT | 109.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLI231117P00110000 | 2023-09-27 3:47PM EDT | 110.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.00% |
| XLI231117P00111000 | 2023-09-27 3:47PM EDT | 111.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| XLI231117P00112000 | 2023-09-27 3:47PM EDT | 112.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1,736 | 0 | 0.00% |
| XLI231117P00113000 | 2023-09-20 3:01PM EDT | 113.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI231117P00114000 | 2023-09-08 10:17AM EDT | 114.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLI231117P00115000 | 2023-09-27 3:33PM EDT | 115.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| XLI231117P00116000 | 2023-09-26 3:05PM EDT | 116.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XLI231117P00117000 | 2023-08-28 2:04PM EDT | 117.00 | 10.00 | 11.40 | 13.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLI231117P00118000 | 2023-07-12 10:39AM EDT | 118.00 | 8.65 | 9.15 | 9.35 | 0.00 | - | - | 1 | 0.00% |
| XLI231117P00119000 | 2023-08-30 2:25PM EDT | 119.00 | 10.70 | 13.25 | 16.80 | 0.00 | - | - | 2 | 0.00% |
| XLI231117P00120000 | 2023-08-28 3:21PM EDT | 120.00 | 12.90 | 14.35 | 16.55 | 0.00 | - | - | 3 | 0.00% |
| XLI231117P00122000 | 2023-08-29 2:48PM EDT | 122.00 | 13.95 | 16.30 | 19.00 | 0.00 | - | - | 2 | 0.00% |
| XLI231117P00135000 | 2023-08-28 1:54PM EDT | 135.00 | 27.65 | 28.50 | 32.30 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
