XLI - Industrial Select Sector SPDR ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240119C00045000 | 2023-03-22 3:51PM EDT | 45.00 | 53.00 | 53.50 | 58.25 | 0.00 | - | 4 | 6 | 83.15% |
| XLI240119C00050000 | 2022-12-13 10:48AM EDT | 50.00 | 53.30 | 51.00 | 56.00 | 0.00 | - | 2 | 36 | 76.29% |
| XLI240119C00055000 | 2022-12-14 4:41PM EDT | 55.00 | 47.30 | 46.50 | 51.50 | 0.00 | - | - | 4 | 71.79% |
| XLI240119C00060000 | 2023-05-25 2:23PM EDT | 60.00 | 38.55 | 40.95 | 45.00 | 0.00 | - | 1 | 19 | 55.91% |
| XLI240119C00065000 | 2023-04-20 1:10PM EDT | 65.00 | 37.65 | 33.65 | 38.25 | 0.00 | - | 5 | 38 | 51.10% |
| XLI240119C00070000 | 2023-02-17 2:15PM EDT | 70.00 | 35.17 | 26.80 | 31.50 | 0.00 | - | 1 | 31 | 30.18% |
| XLI240119C00075000 | 2023-03-29 12:28PM EDT | 75.00 | 27.00 | 24.95 | 29.50 | 0.00 | - | 1 | 4 | 45.20% |
| XLI240119C00080000 | 2023-06-02 1:56PM EDT | 80.00 | 23.10 | 20.85 | 25.55 | +2.42 | +11.70% | 5 | 55 | 43.44% |
| XLI240119C00084000 | 2023-02-06 4:49PM EDT | 84.00 | 22.70 | 15.35 | 25.30 | 0.00 | - | 2 | 3 | 52.89% |
| XLI240119C00085000 | 2023-03-23 11:23AM EDT | 85.00 | 17.55 | 17.20 | 21.85 | 0.00 | - | 10 | 17 | 41.86% |
| XLI240119C00086000 | 2023-03-23 2:37PM EDT | 86.00 | 15.90 | 16.50 | 21.05 | 0.00 | - | - | 1 | 41.21% |
| XLI240119C00087000 | 2023-03-23 2:37PM EDT | 87.00 | 15.15 | 15.60 | 20.25 | 0.00 | - | 1 | 99 | 40.53% |
| XLI240119C00088000 | 2023-04-12 2:21PM EDT | 88.00 | 16.65 | 12.30 | 15.35 | 0.00 | - | 4 | 185 | 23.66% |
| XLI240119C00089000 | 2023-03-23 2:37PM EDT | 89.00 | 13.65 | 14.30 | 19.00 | 0.00 | - | 1 | 938 | 40.38% |
| XLI240119C00090000 | 2023-06-01 9:57AM EDT | 90.00 | 11.43 | 12.00 | 16.85 | 0.00 | - | 15 | 6,213 | 34.74% |
| XLI240119C00091000 | 2023-03-24 11:28AM EDT | 91.00 | 11.85 | 12.45 | 17.10 | 0.00 | - | 1 | 208 | 37.76% |
| XLI240119C00092000 | 2023-05-10 9:40AM EDT | 92.00 | 12.75 | 10.50 | 15.15 | 0.00 | - | 25 | 231 | 32.94% |
| XLI240119C00093000 | 2023-05-12 2:42PM EDT | 93.00 | 10.65 | 9.70 | 14.50 | 0.00 | - | 2 | 210 | 32.70% |
| XLI240119C00094000 | 2023-04-18 10:25AM EDT | 94.00 | 12.85 | 8.90 | 13.35 | 0.00 | - | 1 | 305 | 30.72% |
| XLI240119C00095000 | 2023-06-02 1:31PM EDT | 95.00 | 10.60 | 8.10 | 12.90 | +0.15 | +1.44% | 1 | 199 | 31.08% |
| XLI240119C00096000 | 2023-03-15 2:06PM EDT | 96.00 | 8.58 | 10.10 | 10.30 | 0.00 | - | 50 | 189 | 24.27% |
| XLI240119C00097000 | 2023-05-23 9:44AM EDT | 97.00 | 8.35 | 6.55 | 11.20 | 0.00 | - | 3 | 284 | 29.01% |
| XLI240119C00098000 | 2023-05-16 2:03PM EDT | 98.00 | 7.11 | 6.00 | 10.30 | 0.00 | - | 10 | 6,089 | 27.77% |
| XLI240119C00099000 | 2023-05-24 3:23PM EDT | 99.00 | 6.40 | 5.35 | 9.70 | 0.00 | - | 5 | 1,152 | 27.45% |
| XLI240119C00100000 | 2023-06-02 2:09PM EDT | 100.00 | 7.02 | 4.90 | 9.10 | +2.17 | +44.74% | 9 | 3,332 | 27.08% |
| XLI240119C00101000 | 2023-06-01 9:43AM EDT | 101.00 | 6.46 | 4.20 | 8.45 | +2.04 | +46.15% | 8 | 641 | 26.50% |
| XLI240119C00102000 | 2023-06-02 3:35PM EDT | 102.00 | 5.90 | 4.05 | 7.85 | +1.98 | +50.51% | 1 | 561 | 26.03% |
| XLI240119C00103000 | 2023-06-02 12:29PM EDT | 103.00 | 5.15 | 3.05 | 6.70 | +1.65 | +47.14% | 1 | 2,559 | 23.78% |
| XLI240119C00104000 | 2023-05-31 2:16PM EDT | 104.00 | 3.10 | 2.78 | 6.75 | 0.00 | - | 8 | 582 | 25.21% |
| XLI240119C00105000 | 2023-05-26 9:40AM EDT | 105.00 | 3.40 | 2.13 | 5.30 | 0.00 | - | 1 | 1,988 | 21.89% |
| XLI240119C00106000 | 2023-05-26 2:01PM EDT | 106.00 | 3.18 | 1.64 | 5.45 | 0.00 | - | 10 | 1,460 | 23.53% |
| XLI240119C00107000 | 2023-06-02 2:30PM EDT | 107.00 | 3.25 | 1.72 | 5.25 | +0.95 | +41.30% | 44 | 2,061 | 24.02% |
| XLI240119C00108000 | 2023-06-02 1:49PM EDT | 108.00 | 2.80 | 1.11 | 4.85 | +0.49 | +21.21% | 3 | 2,080 | 23.81% |
| XLI240119C00109000 | 2023-05-31 10:22AM EDT | 109.00 | 1.60 | 1.06 | 4.55 | 0.00 | - | 5 | 706 | 23.87% |
| XLI240119C00110000 | 2023-06-02 10:23AM EDT | 110.00 | 1.80 | 1.19 | 3.30 | +0.40 | +28.57% | 12 | 611 | 20.66% |
| XLI240119C00111000 | 2023-05-23 2:00PM EDT | 111.00 | 1.73 | 0.34 | 4.10 | 0.00 | - | 268 | 475 | 24.32% |
| XLI240119C00112000 | 2023-05-16 2:23PM EDT | 112.00 | 1.35 | 0.39 | 3.65 | 0.00 | - | 3 | 137 | 23.70% |
| XLI240119C00113000 | 2023-04-26 9:53AM EDT | 113.00 | 1.67 | 1.15 | 1.20 | 0.00 | - | 41 | 79 | 15.11% |
| XLI240119C00114000 | 2023-05-15 12:34PM EDT | 114.00 | 1.25 | 0.20 | 4.25 | 0.00 | - | 4 | 187 | 27.55% |
| XLI240119C00115000 | 2023-05-22 12:38PM EDT | 115.00 | 1.00 | 0.16 | 4.20 | 0.00 | - | 1,996 | 2,052 | 28.24% |
| XLI240119C00116000 | 2023-05-17 12:40PM EDT | 116.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 3 | 152 | 29.08% |
| XLI240119C00117000 | 2023-05-16 11:11AM EDT | 117.00 | 0.61 | 0.00 | 4.15 | 0.00 | - | 1 | 45 | 29.72% |
| XLI240119C00120000 | 2023-05-08 2:59PM EDT | 120.00 | 0.57 | 0.05 | 0.92 | 0.00 | - | 13 | 445 | 18.30% |
| XLI240119C00125000 | 2023-05-30 10:00AM EDT | 125.00 | 0.10 | 0.00 | 4.05 | 0.00 | - | 2 | 535 | 35.35% |
| XLI240119C00130000 | 2023-05-04 11:10AM EDT | 130.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 1 | 246 | 19.97% |
| XLI240119C00135000 | 2023-03-02 2:47PM EDT | 135.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | 14 | 103 | 37.39% |
| XLI240119C00140000 | 2023-03-15 9:59AM EDT | 140.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 24 | 20.46% |
| XLI240119C00145000 | 2023-03-06 1:31PM EDT | 145.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 78 | 21.83% |
| XLI240119C00150000 | 2023-01-12 11:39AM EDT | 150.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 2 | 64 | 26.00% |
| XLI240119C00155000 | 2022-12-09 10:59AM EDT | 155.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 28.20% |
| XLI240119C00160000 | 2023-03-14 9:30AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240119P00045000 | 2023-05-16 1:21PM EDT | 45.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 1 | 23 | 50.88% |
| XLI240119P00050000 | 2023-04-17 12:11PM EDT | 50.00 | 0.24 | 0.01 | 0.18 | 0.00 | - | 2 | 658 | 43.16% |
| XLI240119P00055000 | 2023-05-26 12:48PM EDT | 55.00 | 0.26 | 0.08 | 0.25 | 0.00 | - | 6 | 10,778 | 39.89% |
| XLI240119P00060000 | 2023-06-02 11:08AM EDT | 60.00 | 0.24 | 0.00 | 4.10 | -0.03 | -11.11% | 1 | 387 | 56.06% |
| XLI240119P00065000 | 2023-03-28 1:36PM EDT | 65.00 | 0.83 | 0.05 | 4.85 | 0.00 | - | 1 | 93 | 52.12% |
| XLI240119P00070000 | 2023-05-22 12:38PM EDT | 70.00 | 0.69 | 0.07 | 4.15 | 0.00 | - | 3,279 | 3,686 | 55.36% |
| XLI240119P00075000 | 2023-05-30 12:40PM EDT | 75.00 | 1.06 | 0.09 | 4.20 | 0.00 | - | 1 | 3,783 | 48.46% |
| XLI240119P00080000 | 2023-06-02 11:08AM EDT | 80.00 | 1.14 | 0.18 | 3.50 | -0.24 | -17.39% | 1 | 1,165 | 38.37% |
| XLI240119P00084000 | 2023-05-19 2:01PM EDT | 84.00 | 1.85 | 0.25 | 4.30 | 0.00 | - | 24 | 5,685 | 36.72% |
| XLI240119P00085000 | 2023-06-02 3:12PM EDT | 85.00 | 1.47 | 0.27 | 2.21 | -0.53 | -26.50% | 28 | 4,212 | 26.18% |
| XLI240119P00086000 | 2023-05-16 12:40PM EDT | 86.00 | 2.45 | 0.28 | 4.35 | 0.00 | - | 849 | 2,090 | 34.28% |
| XLI240119P00087000 | 2023-06-01 2:47PM EDT | 87.00 | 2.30 | 0.32 | 4.40 | 0.00 | - | 30 | 607 | 33.15% |
| XLI240119P00088000 | 2023-06-01 3:41PM EDT | 88.00 | 2.47 | 0.34 | 2.77 | 0.00 | - | 831 | 4,077 | 25.23% |
| XLI240119P00089000 | 2023-06-02 3:36PM EDT | 89.00 | 1.98 | 0.77 | 4.45 | -1.02 | -34.00% | 3 | 1,014 | 30.70% |
| XLI240119P00090000 | 2023-06-01 9:43AM EDT | 90.00 | 3.15 | 0.54 | 4.45 | 0.00 | - | 1 | 3,187 | 29.37% |
| XLI240119P00091000 | 2023-05-17 12:04PM EDT | 91.00 | 3.25 | 1.06 | 4.50 | 0.00 | - | 3 | 672 | 28.22% |
| XLI240119P00092000 | 2023-05-30 1:17PM EDT | 92.00 | 3.55 | 1.18 | 4.55 | 0.00 | - | 149 | 937 | 27.06% |
| XLI240119P00093000 | 2023-06-02 3:36PM EDT | 93.00 | 2.58 | 1.34 | 4.65 | -1.07 | -29.32% | 3 | 684 | 26.07% |
| XLI240119P00094000 | 2023-05-30 1:27PM EDT | 94.00 | 4.05 | 1.58 | 4.90 | 0.00 | - | 178 | 551 | 25.57% |
| XLI240119P00095000 | 2023-06-02 3:45PM EDT | 95.00 | 3.00 | 1.63 | 5.10 | -1.12 | -27.18% | 5 | 3,203 | 24.85% |
| XLI240119P00096000 | 2023-05-30 1:24PM EDT | 96.00 | 4.65 | 2.01 | 5.40 | 0.00 | - | 184 | 865 | 24.42% |
| XLI240119P00097000 | 2023-06-02 1:53PM EDT | 97.00 | 3.60 | 2.00 | 5.35 | -1.80 | -33.33% | 37 | 2,296 | 22.80% |
| XLI240119P00098000 | 2023-06-02 3:59PM EDT | 98.00 | 3.75 | 2.98 | 5.60 | -1.35 | -26.47% | 1,644 | 6,262 | 22.12% |
| XLI240119P00099000 | 2023-06-02 3:41PM EDT | 99.00 | 4.10 | 2.72 | 6.45 | -1.95 | -32.23% | 204 | 2,158 | 23.30% |
| XLI240119P00100000 | 2023-06-02 3:25PM EDT | 100.00 | 4.45 | 2.90 | 6.15 | -2.02 | -31.22% | 51 | 14,377 | 20.76% |
| XLI240119P00101000 | 2023-06-02 3:08PM EDT | 101.00 | 4.75 | 3.20 | 6.95 | -2.10 | -30.66% | 39 | 805 | 21.63% |
| XLI240119P00102000 | 2023-06-02 3:35PM EDT | 102.00 | 5.15 | 3.30 | 7.25 | -1.85 | -26.43% | 61 | 738 | 20.86% |
| XLI240119P00103000 | 2023-06-02 3:24PM EDT | 103.00 | 5.60 | 3.55 | 7.75 | -1.95 | -25.83% | 60 | 728 | 20.64% |
| XLI240119P00104000 | 2023-05-03 10:50AM EDT | 104.00 | 7.80 | 6.55 | 6.90 | 0.00 | - | 45 | 625 | 16.10% |
| XLI240119P00105000 | 2023-05-26 3:51PM EDT | 105.00 | 8.64 | 4.40 | 8.75 | 0.00 | - | 3 | 515 | 19.99% |
| XLI240119P00106000 | 2023-04-28 11:22AM EDT | 106.00 | 8.85 | 6.85 | 10.75 | 0.00 | - | 4 | 308 | 24.31% |
| XLI240119P00107000 | 2023-05-31 11:58AM EDT | 107.00 | 7.85 | 5.60 | 10.00 | -3.20 | -28.96% | 2 | 227 | 19.83% |
| XLI240119P00108000 | 2023-05-17 3:46PM EDT | 108.00 | 9.80 | 6.30 | 10.50 | 0.00 | - | 2 | 107 | 19.21% |
| XLI240119P00109000 | 2023-05-01 10:51AM EDT | 109.00 | 9.80 | 12.50 | 12.85 | 0.00 | - | 23 | 44 | 24.67% |
| XLI240119P00110000 | 2023-05-22 10:14AM EDT | 110.00 | 9.74 | 7.45 | 12.00 | -1.56 | -13.81% | 2 | 271 | 19.43% |
| XLI240119P00111000 | 2023-04-28 11:23AM EDT | 111.00 | 12.10 | 10.85 | 15.35 | 0.00 | - | 12 | 17 | 28.30% |
| XLI240119P00112000 | 2023-05-24 1:14PM EDT | 112.00 | 15.00 | 9.10 | 14.00 | 0.00 | - | 1 | 11 | 21.22% |
| XLI240119P00113000 | 2023-04-21 11:00AM EDT | 113.00 | 13.20 | 11.20 | 15.85 | 0.00 | - | 2 | 29 | 25.10% |
| XLI240119P00114000 | 2022-11-14 4:56PM EDT | 114.00 | 17.25 | 14.00 | 18.00 | 0.00 | - | 2 | 0 | 29.92% |
| XLI240119P00115000 | 2023-01-06 4:29PM EDT | 115.00 | 15.45 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 17.68% |
| XLI240119P00120000 | 2022-09-14 10:21AM EDT | 120.00 | 29.00 | 33.90 | 34.70 | 0.00 | - | 1 | 0 | 68.19% |
| XLI240119P00125000 | 2023-04-04 1:17PM EDT | 125.00 | 25.70 | 24.25 | 28.90 | 0.00 | - | 4 | 4 | 38.31% |
| XLI240119P00130000 | 2022-02-28 3:49PM EDT | 130.00 | 32.88 | 24.50 | 29.50 | 0.00 | - | 5 | 40 | 20.14% |
| XLI240119P00135000 | 2022-03-25 3:21PM EDT | 135.00 | 32.57 | 35.00 | 40.00 | 0.00 | - | 30 | 88 | 49.01% |
| XLI240119P00140000 | 2023-03-10 12:43PM EDT | 140.00 | 39.35 | 39.95 | 44.65 | 0.00 | - | 1 | 1 | 50.75% |
| XLI240119P00145000 | 2022-03-01 10:49AM EDT | 145.00 | 45.95 | 38.50 | 43.50 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.