UK markets open in 4 hours 39 minutes
NIKKEI 225
38,123.50 -282.16 (-0.73%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.09 -0.84 (-1.03%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,867.14 -3,028.89 (-5.95%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503C00114000 | 2024-04-19 3:16PM EDT | 114.00 | 6.85 | 5.15 | 10.10 | 0.00 | - | 3 | 3 | 130.37% |
| XLI240503C00115000 | 2024-04-19 2:47PM EDT | 115.00 | 5.80 | 4.25 | 9.15 | 0.00 | - | 2 | 2 | 123.05% |
| XLI240503C00116000 | 2024-04-19 2:47PM EDT | 116.00 | 4.90 | 3.20 | 8.10 | 0.00 | - | 2 | 6 | 112.94% |
| XLI240503C00116500 | 2024-04-26 3:58PM EDT | 116.50 | 6.42 | 2.70 | 7.50 | 0.00 | - | 10 | 10 | 105.91% |
| XLI240503C00117500 | 2024-04-18 12:52PM EDT | 117.50 | 4.60 | 2.10 | 6.60 | 0.00 | - | - | 2 | 99.37% |
| XLI240503C00118000 | 2024-04-29 11:42AM EDT | 118.00 | 5.45 | 1.40 | 6.15 | 0.00 | - | 3 | 1 | 95.95% |
| XLI240503C00118500 | 2024-04-22 11:14AM EDT | 118.50 | 3.20 | 0.70 | 5.55 | 0.00 | - | 1 | 2 | 88.82% |
| XLI240503C00119000 | 2024-04-24 3:54PM EDT | 119.00 | 3.70 | 0.33 | 5.00 | 0.00 | - | 3 | 6 | 82.81% |
| XLI240503C00119500 | 2024-04-22 3:45PM EDT | 119.50 | 2.86 | 0.15 | 5.00 | 0.00 | - | - | 1 | 89.65% |
| XLI240503C00120000 | 2024-04-26 3:30PM EDT | 120.00 | 3.27 | 0.11 | 4.55 | 0.00 | - | 11 | 22 | 85.69% |
| XLI240503C00120500 | 2024-04-26 3:06PM EDT | 120.50 | 2.87 | 0.00 | 4.15 | 0.00 | - | 10 | 12 | 82.67% |
| XLI240503C00121000 | 2024-04-26 11:26AM EDT | 121.00 | 2.03 | 0.75 | 1.83 | 0.00 | - | 6 | 67 | 35.50% |
| XLI240503C00121500 | 2024-04-26 1:30PM EDT | 121.50 | 2.03 | 0.48 | 1.50 | 0.00 | - | 2 | 107 | 33.89% |
| XLI240503C00122000 | 2024-04-30 12:59PM EDT | 122.00 | 0.98 | 0.14 | 1.23 | -0.72 | -42.35% | 3 | 17 | 33.11% |
| XLI240503C00122500 | 2024-04-30 3:49PM EDT | 122.50 | 0.63 | 0.00 | 2.89 | -0.70 | -52.63% | 6 | 25 | 76.07% |
| XLI240503C00123000 | 2024-04-30 1:25PM EDT | 123.00 | 0.50 | 0.20 | 1.20 | -0.50 | -50.00% | 46 | 75 | 41.75% |
| XLI240503C00123500 | 2024-04-30 11:42AM EDT | 123.50 | 0.43 | 0.00 | 2.84 | -0.36 | -45.57% | 8 | 21 | 51.32% |
| XLI240503C00124000 | 2024-04-30 9:49AM EDT | 124.00 | 0.21 | 0.00 | 2.54 | -0.48 | -69.57% | 3 | 56 | 51.81% |
| XLI240503C00124500 | 2024-04-30 3:36PM EDT | 124.50 | 0.13 | 0.00 | 2.33 | -0.39 | -75.00% | 1 | 48 | 53.08% |
| XLI240503C00125000 | 2024-04-30 1:25PM EDT | 125.00 | 0.07 | 0.01 | 2.39 | -0.23 | -76.67% | 5 | 795 | 57.76% |
| XLI240503C00125500 | 2024-04-30 11:42AM EDT | 125.50 | 0.09 | 0.00 | 2.17 | -0.05 | -35.71% | 1 | 20 | 58.35% |
| XLI240503C00126000 | 2024-04-29 3:44PM EDT | 126.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 12 | 138 | 27.44% |
| XLI240503C00126500 | 2024-04-23 11:29AM EDT | 126.50 | 0.22 | 0.00 | 2.15 | 0.00 | - | 126 | 148 | 64.94% |
| XLI240503C00127000 | 2024-04-29 3:44PM EDT | 127.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 10 | 503 | 68.12% |
| XLI240503C00128000 | 2024-04-29 3:29PM EDT | 128.00 | 0.03 | 0.00 | 2.24 | 0.00 | - | 66 | 65 | 76.03% |
| XLI240503C00129000 | 2024-04-29 10:29AM EDT | 129.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 105 | 3,233 | 80.57% |
| XLI240503C00130000 | 2024-04-29 10:54AM EDT | 130.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 176 | 100 | 86.52% |
| XLI240503C00131000 | 2024-04-19 11:44AM EDT | 131.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 140 | 344 | 92.33% |
| XLI240503C00132000 | 2024-04-19 11:37AM EDT | 132.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 199 | 51.95% |
| XLI240503C00133000 | 2024-04-18 1:47PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 304 | 25.00% |
| XLI240503C00134000 | 2024-04-15 3:13PM EDT | 134.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 100 | 90 | 108.79% |
| XLI240503C00135000 | 2024-04-15 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 285 | 25.00% |
| XLI240503C00136000 | 2024-04-15 2:58PM EDT | 136.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 60 | 167 | 65.43% |
| XLI240503C00137000 | 2024-04-15 3:15PM EDT | 137.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 26 | 124.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503P00105000 | 2024-04-23 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 200 | 360 | 62.50% |
| XLI240503P00107000 | 2024-04-22 11:02AM EDT | 107.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 70 | 110 | 54.69% |
| XLI240503P00108000 | 2024-04-26 10:25AM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 260 | 145 | 51.56% |
| XLI240503P00109000 | 2024-04-26 10:21AM EDT | 109.00 | 0.03 | 0.00 | 2.34 | 0.00 | - | 40 | 80 | 124.90% |
| XLI240503P00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 100 | 69 | 70.12% |
| XLI240503P00111000 | 2024-04-26 10:24AM EDT | 111.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 190 | 139 | 107.23% |
| XLI240503P00112000 | 2024-04-26 10:24AM EDT | 112.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 200 | 60 | 100.29% |
| XLI240503P00113000 | 2024-04-29 9:40AM EDT | 113.00 | 0.03 | 0.00 | 2.25 | 0.00 | - | 20 | 34 | 95.12% |
| XLI240503P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 31 | 86.33% |
| XLI240503P00115000 | 2024-04-30 2:31PM EDT | 115.00 | 0.03 | 0.01 | 0.21 | -0.02 | -40.00% | 360 | 864 | 45.80% |
| XLI240503P00116000 | 2024-04-30 3:50PM EDT | 116.00 | 0.05 | 0.00 | 2.18 | +0.01 | +25.00% | 211 | 16 | 72.17% |
| XLI240503P00116500 | 2024-04-30 12:55PM EDT | 116.50 | 0.04 | 0.00 | 2.19 | -0.01 | -20.00% | 230 | 51 | 68.56% |
| XLI240503P00117000 | 2024-04-30 12:53PM EDT | 117.00 | 0.08 | 0.01 | 0.51 | +0.02 | +33.33% | 100 | 26 | 46.68% |
| XLI240503P00117500 | 2024-04-30 2:33PM EDT | 117.50 | 0.07 | 0.00 | 2.44 | +0.02 | +40.00% | 75 | 25 | 64.31% |
| XLI240503P00118000 | 2024-04-29 10:19AM EDT | 118.00 | 0.10 | 0.00 | 2.49 | +0.02 | +25.00% | 16 | 253 | 60.94% |
| XLI240503P00118500 | 2024-04-30 11:00AM EDT | 118.50 | 0.05 | 0.00 | 2.53 | -0.20 | -80.00% | 20 | 804 | 57.37% |
| XLI240503P00119000 | 2024-04-26 3:29PM EDT | 119.00 | 0.17 | 0.00 | 2.53 | 0.00 | - | 4 | 92 | 53.13% |
| XLI240503P00119500 | 2024-04-30 3:00PM EDT | 119.50 | 0.22 | 0.00 | 2.80 | +0.04 | +22.22% | 1 | 5 | 52.05% |
| XLI240503P00120000 | 2024-04-30 12:23PM EDT | 120.00 | 0.21 | 0.00 | 2.71 | +0.08 | +61.54% | 4 | 1,183 | 78.22% |
| XLI240503P00120500 | 2024-04-30 12:47PM EDT | 120.50 | 0.39 | 0.00 | 3.05 | +0.09 | +30.00% | 6 | 63 | 80.81% |
| XLI240503P00121000 | 2024-04-30 1:25PM EDT | 121.00 | 0.53 | 0.00 | 2.79 | +0.25 | +89.29% | 4 | 456 | 69.39% |
| XLI240503P00121500 | 2024-04-30 2:32PM EDT | 121.50 | 0.68 | 0.54 | 1.40 | +0.46 | +209.09% | 4 | 51 | 32.08% |
| XLI240503P00122000 | 2024-04-30 3:54PM EDT | 122.00 | 1.05 | 0.68 | 1.67 | +0.72 | +218.18% | 37 | 64 | 32.18% |
| XLI240503P00122500 | 2024-04-30 2:41PM EDT | 122.50 | 1.14 | 0.83 | 2.09 | +0.59 | +107.27% | 8 | 32 | 35.16% |
| XLI240503P00123000 | 2024-04-30 1:22PM EDT | 123.00 | 1.49 | 0.06 | 4.50 | +0.74 | +98.67% | 25 | 73 | 83.98% |
| XLI240503P00123500 | 2024-04-29 3:51PM EDT | 123.50 | 1.50 | 0.10 | 4.90 | +0.54 | +56.25% | 3 | 6 | 86.43% |
| XLI240503P00124000 | 2024-04-30 1:00PM EDT | 124.00 | 2.18 | 0.31 | 5.00 | +0.86 | +65.15% | 5 | 287 | 81.69% |
| XLI240503P00124500 | 2024-04-26 1:36PM EDT | 124.50 | 1.86 | 0.97 | 5.70 | 0.00 | - | 5 | 72 | 90.77% |
| XLI240503P00125000 | 2024-04-26 1:35PM EDT | 125.00 | 2.31 | 1.00 | 6.00 | 0.00 | - | 3 | 132 | 90.28% |
| XLI240503P00125500 | 2024-04-29 3:07PM EDT | 125.50 | 2.62 | 1.73 | 6.40 | 0.00 | - | 1 | 82 | 91.99% |
| XLI240503P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.55 | 2.11 | 6.90 | 0.00 | - | 1 | 1 | 95.95% |
| XLI240503P00126500 | 2024-04-30 3:15PM EDT | 126.50 | 4.70 | 2.45 | 7.25 | +3.00 | +176.47% | 1 | 1 | 96.14% |
| XLI240503P00127000 | 2024-04-15 3:49PM EDT | 127.00 | 5.10 | 2.95 | 7.80 | 0.00 | - | 3 | 4 | 101.17% |
| XLI240503P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 9.95 | 14.90 | 0.00 | - | 1 | 1 | 150.64% |
© 2024 Yahoo. All rights reserved.