UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.36 -0.57 (-0.70%) GOLD FUTURES
2,299.60 -3.30 (-0.14%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,311.64 -2,404.92 (-4.74%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00112000 | 2024-04-30 1:42PM EDT | 112.00 | 10.15 | 7.35 | 12.05 | -1.22 | -10.73% | 1 | 1 | 76.20% |
| XLI240510C00116000 | 2024-04-18 12:07PM EDT | 116.00 | 6.55 | 3.40 | 8.05 | 0.00 | - | - | 1 | 58.30% |
| XLI240510C00117000 | 2024-04-22 10:50AM EDT | 117.00 | 5.00 | 2.65 | 7.45 | 0.00 | - | 8 | 9 | 58.86% |
| XLI240510C00118000 | 2024-04-22 11:14AM EDT | 118.00 | 3.95 | 2.08 | 6.50 | 0.00 | - | 3 | 5 | 54.57% |
| XLI240510C00119000 | 2024-04-24 11:21AM EDT | 119.00 | 3.45 | 0.92 | 5.50 | 0.00 | - | - | 1 | 49.46% |
| XLI240510C00120000 | 2024-04-30 1:35PM EDT | 120.00 | 2.70 | 0.40 | 5.00 | -0.63 | -18.92% | 1 | 3 | 50.20% |
| XLI240510C00120500 | 2024-04-16 3:15PM EDT | 120.50 | 3.40 | 0.10 | 4.60 | 0.00 | - | - | 1 | 48.57% |
| XLI240510C00121000 | 2024-04-30 3:55PM EDT | 121.00 | 1.79 | 1.23 | 2.35 | -0.61 | -25.42% | 12 | 32 | 24.76% |
| XLI240510C00121500 | 2024-04-30 3:15PM EDT | 121.50 | 1.61 | 0.84 | 2.09 | -0.04 | -2.42% | 24 | 23 | 24.71% |
| XLI240510C00122000 | 2024-04-30 3:35PM EDT | 122.00 | 1.32 | 0.01 | 2.00 | +0.05 | +3.94% | 38 | 9 | 26.47% |
| XLI240510C00122500 | 2024-04-30 11:42AM EDT | 122.50 | 1.28 | 0.48 | 1.45 | -0.57 | -30.81% | 1 | 40 | 22.49% |
| XLI240510C00123000 | 2024-04-30 3:15PM EDT | 123.00 | 0.86 | 0.00 | 4.80 | -0.81 | -48.50% | 1,006 | 2,008 | 65.09% |
| XLI240510C00123500 | 2024-04-30 1:04PM EDT | 123.50 | 0.70 | 0.00 | 2.90 | -0.61 | -46.56% | 7 | 12 | 44.90% |
| XLI240510C00124000 | 2024-04-30 3:40PM EDT | 124.00 | 0.51 | 0.00 | 3.70 | -0.50 | -49.50% | 13 | 8 | 56.93% |
| XLI240510C00124500 | 2024-04-30 12:35PM EDT | 124.50 | 0.43 | 0.00 | 2.69 | -0.38 | -46.91% | 7 | 7 | 47.02% |
| XLI240510C00125000 | 2024-04-29 1:38PM EDT | 125.00 | 0.71 | 0.00 | 0.74 | 0.00 | - | 13 | 51 | 23.68% |
| XLI240510C00125500 | 2024-04-25 10:04AM EDT | 125.50 | 0.22 | 0.00 | 2.35 | 0.00 | - | 1 | 16 | 47.14% |
| XLI240510C00126000 | 2024-04-26 10:38AM EDT | 126.00 | 0.30 | 0.00 | 2.28 | 0.00 | - | 16 | 119 | 48.32% |
| XLI240510C00126500 | 2024-04-15 9:57AM EDT | 126.50 | 1.18 | 0.00 | 2.23 | 0.00 | - | 1 | 13 | 49.68% |
| XLI240510C00127000 | 2024-04-30 11:23AM EDT | 127.00 | 0.12 | 0.00 | 2.23 | -0.21 | -63.64% | 6 | 57 | 51.66% |
| XLI240510C00128000 | 2024-04-18 2:48PM EDT | 128.00 | 0.17 | 0.00 | 2.19 | 0.00 | - | 60,012 | 1,163 | 54.91% |
| XLI240510C00128500 | 2024-04-29 10:49AM EDT | 128.50 | 0.09 | 0.00 | 2.18 | 0.00 | - | 75 | 75 | 56.62% |
| XLI240510C00129000 | 2024-04-29 10:45AM EDT | 129.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 100 | 193 | 25.59% |
| XLI240510C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 0.04 | 0.00 | 2.11 | 0.00 | - | 20 | 113 | 60.99% |
| XLI240510C00131000 | 2024-04-29 10:34AM EDT | 131.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 110 | 64.94% |
| XLI240510C00132000 | 2024-04-26 10:42AM EDT | 132.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 170 | 180 | 51.25% |
| XLI240510C00133000 | 2024-04-29 10:32AM EDT | 133.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 60 | 1,423 | 34.18% |
| XLI240510C00134000 | 2024-04-15 3:23PM EDT | 134.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 60 | 56.89% |
| XLI240510C00135000 | 2024-04-15 3:24PM EDT | 135.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 0 | 59.52% |
| XLI240510C00136000 | 2024-04-15 3:26PM EDT | 136.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 195 | 65 | 62.21% |
| XLI240510C00137000 | 2024-04-09 1:51PM EDT | 137.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 57 | 64.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00105000 | 2024-04-26 10:31AM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 160 | 170 | 40.04% |
| XLI240510P00107000 | 2024-04-29 1:01PM EDT | 107.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 101 | 70.46% |
| XLI240510P00114000 | 2024-04-29 10:45AM EDT | 114.00 | 0.07 | 0.00 | 2.24 | 0.00 | - | 30 | 1,542 | 63.21% |
| XLI240510P00115000 | 2024-04-30 3:52PM EDT | 115.00 | 0.12 | 0.00 | 2.42 | -0.33 | -73.33% | 1 | 1 | 61.35% |
| XLI240510P00116000 | 2024-04-23 2:59PM EDT | 116.00 | 0.17 | 0.00 | 2.32 | 0.00 | - | 1 | 8 | 55.44% |
| XLI240510P00116500 | 2024-04-26 2:33PM EDT | 116.50 | 0.15 | 0.00 | 2.34 | 0.00 | - | 8 | 20 | 53.44% |
| XLI240510P00117000 | 2024-04-26 10:32AM EDT | 117.00 | 0.23 | 0.00 | 2.38 | 0.00 | - | 15 | 87 | 51.66% |
| XLI240510P00118000 | 2024-04-24 12:24PM EDT | 118.00 | 0.49 | 0.00 | 2.61 | 0.00 | - | 16 | 46 | 49.85% |
| XLI240510P00118500 | 2024-04-26 10:00AM EDT | 118.50 | 0.28 | 0.00 | 2.80 | 0.00 | - | 4 | 4 | 49.78% |
| XLI240510P00119000 | 2024-04-30 2:16PM EDT | 119.00 | 0.38 | 0.00 | 3.00 | +0.07 | +22.58% | 2 | 1,303 | 49.71% |
| XLI240510P00119500 | 2024-04-30 3:42PM EDT | 119.50 | 0.52 | 0.00 | 3.70 | -0.14 | -21.21% | 9 | 1 | 55.62% |
| XLI240510P00120000 | 2024-04-30 1:26PM EDT | 120.00 | 0.61 | 0.00 | 3.25 | +0.18 | +41.86% | 5 | 73 | 47.41% |
| XLI240510P00120500 | 2024-04-24 11:43AM EDT | 120.50 | 1.04 | 0.00 | 3.40 | 0.00 | - | 7 | 136 | 46.41% |
| XLI240510P00121000 | 2024-04-30 3:53PM EDT | 121.00 | 1.00 | 0.49 | 1.56 | +0.36 | +56.25% | 12 | 107 | 21.53% |
| XLI240510P00121500 | 2024-04-26 1:39PM EDT | 121.50 | 0.76 | 0.76 | 1.78 | 0.00 | - | 2 | 3 | 21.27% |
| XLI240510P00122000 | 2024-04-30 3:58PM EDT | 122.00 | 1.44 | 1.27 | 2.04 | +0.76 | +111.76% | 37 | 16 | 21.22% |
| XLI240510P00122500 | 2024-04-30 1:40PM EDT | 122.50 | 1.47 | 1.18 | 2.81 | +0.53 | +56.38% | 7 | 19 | 27.08% |
| XLI240510P00123000 | 2024-04-29 9:58AM EDT | 123.00 | 1.15 | 0.05 | 4.70 | 0.00 | - | 5 | 26 | 46.27% |
| XLI240510P00123500 | 2024-04-30 9:30AM EDT | 123.50 | 1.30 | 0.46 | 5.00 | -0.03 | -2.26% | 8 | 12 | 46.34% |
| XLI240510P00124000 | 2024-04-26 9:35AM EDT | 124.00 | 2.11 | 0.83 | 5.35 | 0.00 | - | 2 | 33 | 46.92% |
| XLI240510P00124500 | 2024-04-30 10:37AM EDT | 124.50 | 1.98 | 1.33 | 5.85 | -2.42 | -55.00% | 1 | 5 | 49.24% |
| XLI240510P00125000 | 2024-04-26 3:55PM EDT | 125.00 | 2.53 | 1.67 | 6.10 | 0.00 | - | 4 | 211 | 48.39% |
| XLI240510P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.64 | 2.23 | 7.00 | 0.00 | - | 1 | 7 | 51.39% |
| XLI240510P00126500 | 2024-04-04 12:08PM EDT | 126.50 | 1.87 | 2.60 | 7.35 | 0.00 | - | 9 | 9 | 51.51% |
| XLI240510P00127000 | 2024-04-26 11:16AM EDT | 127.00 | 4.65 | 2.97 | 7.85 | 0.00 | - | 8 | 88 | 53.49% |
| XLI240510P00128500 | 2024-04-19 1:39PM EDT | 128.50 | 7.90 | 4.55 | 9.55 | 0.00 | - | 28 | 0 | 61.87% |
© 2024 Yahoo. All rights reserved.