UK markets open in 5 hours 8 minutes
NIKKEI 225
38,141.37 -264.29 (-0.69%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.17 -0.76 (-0.93%) GOLD FUTURES
2,297.50 -5.40 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,129.27 -3,216.61 (-6.26%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517C00100000 | 2024-04-11 12:35PM EDT | 100.00 | 24.53 | 19.60 | 24.25 | 0.00 | - | - | 1 | 59.72% |
| XLI240517C00103000 | 2024-04-26 1:13PM EDT | 103.00 | 20.65 | 16.55 | 21.20 | 0.00 | - | 1 | 1 | 50.88% |
| XLI240517C00104000 | 2024-04-10 11:19AM EDT | 104.00 | 20.55 | 15.60 | 20.15 | 0.00 | - | 6 | 6 | 90.28% |
| XLI240517C00105000 | 2024-04-19 1:12PM EDT | 105.00 | 16.37 | 14.55 | 19.10 | 0.00 | - | 1 | 1 | 86.13% |
| XLI240517C00107000 | 2024-04-03 3:15PM EDT | 107.00 | 18.65 | 12.55 | 17.20 | 0.00 | - | 7 | 7 | 80.59% |
| XLI240517C00108000 | 2024-04-26 11:31AM EDT | 108.00 | 15.07 | 11.55 | 16.20 | 0.00 | - | 1 | 0 | 77.12% |
| XLI240517C00110000 | 2024-04-26 9:57AM EDT | 110.00 | 12.90 | 9.50 | 14.25 | 0.00 | - | 1 | 45 | 70.78% |
| XLI240517C00111000 | 2024-03-28 10:00AM EDT | 111.00 | 16.00 | 9.80 | 14.65 | 0.00 | - | 5 | 5 | 54.18% |
| XLI240517C00112000 | 2024-04-24 10:39AM EDT | 112.00 | 10.55 | 7.50 | 12.25 | 0.00 | - | 1 | 2 | 63.70% |
| XLI240517C00113000 | 2024-04-22 12:25PM EDT | 113.00 | 8.94 | 6.60 | 11.50 | 0.00 | - | 7 | 4 | 62.99% |
| XLI240517C00114000 | 2024-04-22 10:23AM EDT | 114.00 | 8.12 | 5.70 | 10.55 | 0.00 | - | 1 | 3 | 59.86% |
| XLI240517C00115000 | 2024-04-26 11:27AM EDT | 115.00 | 8.00 | 4.75 | 9.55 | 0.00 | - | 2 | 4 | 56.10% |
| XLI240517C00116000 | 2024-04-19 11:29AM EDT | 116.00 | 6.10 | 3.90 | 8.50 | 0.00 | - | 7 | 30 | 51.76% |
| XLI240517C00117000 | 2024-04-18 9:37AM EDT | 117.00 | 5.60 | 2.90 | 7.60 | 0.00 | - | 6 | 16 | 48.90% |
| XLI240517C00118000 | 2024-04-29 9:33AM EDT | 118.00 | 5.95 | 2.41 | 6.75 | 0.00 | - | 2 | 32 | 46.44% |
| XLI240517C00119000 | 2024-04-22 11:23AM EDT | 119.00 | 3.61 | 1.67 | 6.00 | 0.00 | - | 1 | 6 | 44.75% |
| XLI240517C00119500 | 2024-04-26 10:07AM EDT | 119.50 | 4.35 | 0.81 | 5.45 | 0.00 | - | 9 | 23 | 42.09% |
| XLI240517C00120000 | 2024-04-30 1:22PM EDT | 120.00 | 3.10 | 0.46 | 5.15 | -0.90 | -22.50% | 18,251 | 2,000 | 41.82% |
| XLI240517C00120500 | 2024-04-29 10:38AM EDT | 120.50 | 3.85 | 0.54 | 5.00 | 0.00 | - | 2 | 14 | 42.93% |
| XLI240517C00121000 | 2024-04-30 3:53PM EDT | 121.00 | 2.15 | 0.47 | 5.00 | -1.00 | -31.75% | 10 | 565 | 45.37% |
| XLI240517C00121500 | 2024-04-30 3:47PM EDT | 121.50 | 1.85 | 1.31 | 2.37 | -0.52 | -21.94% | 5 | 18 | 22.56% |
| XLI240517C00122000 | 2024-04-30 12:30PM EDT | 122.00 | 1.90 | 0.38 | 2.14 | -0.85 | -30.91% | 6 | 321 | 22.63% |
| XLI240517C00122500 | 2024-04-30 3:34PM EDT | 122.50 | 1.43 | 0.00 | 1.64 | -0.82 | -36.44% | 11 | 71 | 19.92% |
| XLI240517C00123000 | 2024-04-30 3:53PM EDT | 123.00 | 1.10 | 0.35 | 1.54 | -0.94 | -46.08% | 120 | 879 | 20.91% |
| XLI240517C00123500 | 2024-04-30 2:55PM EDT | 123.50 | 0.95 | 0.00 | 3.60 | -0.55 | -36.67% | 102 | 739 | 42.87% |
| XLI240517C00124000 | 2024-04-30 2:49PM EDT | 124.00 | 0.82 | 0.02 | 1.72 | -0.53 | -39.26% | 14 | 2,729 | 26.37% |
| XLI240517C00124500 | 2024-04-30 12:51PM EDT | 124.50 | 0.67 | 0.00 | 3.45 | -0.48 | -41.74% | 11 | 1,560 | 45.28% |
| XLI240517C00125000 | 2024-04-30 2:53PM EDT | 125.00 | 0.51 | 0.25 | 1.28 | -0.49 | -49.00% | 39 | 1,689 | 25.12% |
| XLI240517C00126000 | 2024-04-30 2:13PM EDT | 126.00 | 0.30 | 0.15 | 1.28 | -0.30 | -50.00% | 45 | 4,529 | 28.20% |
| XLI240517C00127000 | 2024-04-30 1:42PM EDT | 127.00 | 0.19 | 0.01 | 1.10 | -0.25 | -56.82% | 19 | 3,917 | 28.98% |
| XLI240517C00128000 | 2024-04-30 3:25PM EDT | 128.00 | 0.11 | 0.00 | 1.19 | -0.12 | -52.17% | 504 | 2,381 | 32.79% |
| XLI240517C00129000 | 2024-04-30 10:35AM EDT | 129.00 | 0.12 | 0.00 | 2.50 | -0.02 | -14.29% | 9 | 178 | 50.49% |
| XLI240517C00130000 | 2024-04-30 12:35PM EDT | 130.00 | 0.06 | 0.00 | 1.28 | -0.04 | -40.00% | 3 | 774 | 39.16% |
| XLI240517C00131000 | 2024-04-30 3:37PM EDT | 131.00 | 0.14 | 0.00 | 0.31 | +0.03 | +27.27% | 11 | 136 | 26.32% |
| XLI240517C00132000 | 2024-04-30 12:45PM EDT | 132.00 | 0.03 | 0.01 | 2.42 | -0.01 | -25.00% | 60 | 98 | 58.03% |
| XLI240517C00133000 | 2024-04-30 12:40PM EDT | 133.00 | 0.05 | 0.00 | 0.19 | +0.02 | +66.67% | 100 | 35 | 26.86% |
| XLI240517C00134000 | 2024-04-30 12:48PM EDT | 134.00 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 75 | 72 | 29.20% |
| XLI240517C00135000 | 2024-04-30 12:40PM EDT | 135.00 | 0.04 | 0.01 | 0.27 | -0.01 | -20.00% | 60 | 199 | 32.67% |
| XLI240517C00136000 | 2024-04-29 12:02PM EDT | 136.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 30 | 213 | 68.02% |
| XLI240517C00137000 | 2024-04-18 1:49PM EDT | 137.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 100 | 288 | 33.55% |
| XLI240517C00138000 | 2024-04-15 3:40PM EDT | 138.00 | 0.03 | 0.00 | 2.59 | 0.00 | - | 240 | 154 | 57.81% |
| XLI240517C00139000 | 2024-04-18 1:48PM EDT | 139.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 260 | 36.72% |
| XLI240517C00140000 | 2024-04-17 2:06PM EDT | 140.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 255 | 38.28% |
| XLI240517C00141000 | 2024-04-01 1:53PM EDT | 141.00 | 0.11 | 0.00 | 2.53 | 0.00 | - | - | 1 | 63.48% |
| XLI240517C00142000 | 2024-03-27 12:23PM EDT | 142.00 | 0.03 | 0.00 | 4.85 | 0.00 | - | 200 | 58 | 82.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517P00102000 | 2024-04-29 10:55AM EDT | 102.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 107 | 48.63% |
| XLI240517P00104000 | 2024-04-16 2:48PM EDT | 104.00 | 0.13 | 0.00 | 0.94 | 0.00 | - | - | 1 | 51.86% |
| XLI240517P00105000 | 2024-04-22 10:19AM EDT | 105.00 | 0.16 | 0.00 | 0.94 | 0.00 | - | 3 | 3 | 59.86% |
| XLI240517P00110000 | 2024-04-24 11:38AM EDT | 110.00 | 0.12 | 0.00 | 2.44 | 0.00 | - | 1 | 1,174 | 50.32% |
| XLI240517P00111000 | 2024-04-30 10:31AM EDT | 111.00 | 0.07 | 0.00 | 2.51 | -0.09 | -56.25% | 3 | 17 | 64.55% |
| XLI240517P00112000 | 2024-04-18 1:41PM EDT | 112.00 | 0.37 | 0.00 | 2.53 | 0.00 | - | - | 1 | 61.30% |
| XLI240517P00113000 | 2024-04-26 1:54PM EDT | 113.00 | 0.13 | 0.05 | 2.57 | 0.00 | - | 36 | 44 | 58.23% |
| XLI240517P00114000 | 2024-04-29 11:43AM EDT | 114.00 | 0.12 | 0.00 | 2.08 | 0.00 | - | 1 | 172 | 48.95% |
| XLI240517P00115000 | 2024-04-30 3:24PM EDT | 115.00 | 0.21 | 0.00 | 2.61 | +0.02 | +10.53% | 419 | 55 | 51.47% |
| XLI240517P00116000 | 2024-04-30 10:30AM EDT | 116.00 | 0.30 | 0.00 | 2.65 | +0.10 | +50.00% | 169 | 74 | 48.21% |
| XLI240517P00117000 | 2024-04-30 11:36AM EDT | 117.00 | 0.32 | 0.00 | 2.54 | +0.08 | +33.33% | 1 | 2,258 | 43.25% |
| XLI240517P00117500 | 2024-04-29 9:45AM EDT | 117.50 | 0.30 | 0.00 | 2.86 | 0.00 | - | 215 | 311 | 44.65% |
| XLI240517P00118000 | 2024-04-30 3:00PM EDT | 118.00 | 0.49 | 0.10 | 5.00 | +0.17 | +53.13% | 513 | 3,056 | 64.18% |
| XLI240517P00119000 | 2024-04-30 3:22PM EDT | 119.00 | 0.67 | 0.07 | 4.80 | +0.28 | +71.79% | 1 | 3,256 | 57.76% |
| XLI240517P00119500 | 2024-04-30 11:34AM EDT | 119.50 | 0.63 | 0.00 | 4.80 | -0.22 | -25.88% | 2 | 14 | 55.49% |
| XLI240517P00120000 | 2024-04-30 3:59PM EDT | 120.00 | 0.97 | 0.05 | 4.85 | +0.43 | +79.63% | 17,913 | 438 | 53.67% |
| XLI240517P00120500 | 2024-04-29 3:00PM EDT | 120.50 | 0.62 | 0.03 | 4.85 | 0.00 | - | 1 | 32 | 51.32% |
| XLI240517P00121000 | 2024-04-30 12:42PM EDT | 121.00 | 1.15 | 0.02 | 4.20 | +0.42 | +57.53% | 72 | 1,642 | 42.70% |
| XLI240517P00121500 | 2024-04-26 9:35AM EDT | 121.50 | 1.19 | 1.02 | 2.01 | 0.00 | - | 1 | 12 | 19.31% |
| XLI240517P00122000 | 2024-04-30 3:59PM EDT | 122.00 | 1.72 | 0.80 | 4.85 | +0.73 | +73.74% | 13 | 1,531 | 43.96% |
| XLI240517P00122500 | 2024-04-29 2:56PM EDT | 122.50 | 1.11 | 1.56 | 2.62 | 0.00 | - | 2 | 1,198 | 19.93% |
| XLI240517P00123000 | 2024-04-30 3:49PM EDT | 123.00 | 2.08 | 1.76 | 2.90 | +0.83 | +66.40% | 197 | 980 | 19.73% |
| XLI240517P00123500 | 2024-04-29 1:51PM EDT | 123.50 | 1.40 | 0.30 | 5.05 | 0.00 | - | 959 | 1,108 | 37.77% |
| XLI240517P00124000 | 2024-04-30 3:22PM EDT | 124.00 | 2.77 | 0.95 | 5.50 | +1.16 | +72.05% | 4 | 1,447 | 39.21% |
| XLI240517P00125000 | 2024-04-30 2:49PM EDT | 125.00 | 3.45 | 1.68 | 6.25 | +1.04 | +43.15% | 10 | 227 | 40.42% |
| XLI240517P00126000 | 2024-04-29 9:33AM EDT | 126.00 | 3.10 | 2.56 | 7.10 | 0.00 | - | 2 | 523 | 42.36% |
| XLI240517P00127000 | 2024-04-12 3:28PM EDT | 127.00 | 4.95 | 4.45 | 8.55 | 0.00 | - | 6 | 680 | 50.24% |
| XLI240517P00128000 | 2024-04-10 1:19PM EDT | 128.00 | 4.45 | 4.15 | 8.85 | 0.00 | - | 1 | 2 | 46.12% |
| XLI240517P00129000 | 2024-04-05 1:43PM EDT | 129.00 | 4.04 | 5.10 | 9.90 | 0.00 | - | 1 | 1 | 49.63% |
| XLI240517P00130000 | 2024-04-10 1:56PM EDT | 130.00 | 6.00 | 5.95 | 10.75 | 0.00 | - | 1 | 0 | 50.85% |
| XLI240517P00133000 | 2024-04-12 1:43PM EDT | 133.00 | 10.30 | 8.90 | 13.70 | 0.00 | - | 1 | 0 | 58.35% |
| XLI240517P00140000 | 2024-04-03 10:04AM EDT | 140.00 | 14.82 | 16.00 | 20.95 | 0.00 | - | 3 | 0 | 78.27% |
© 2024 Yahoo. All rights reserved.