UK markets open in 4 hours 23 minutes
NIKKEI 225
38,092.34 -313.32 (-0.82%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,298.30 -4.60 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,752.71 -3,316.98 (-6.50%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524C00113000 | 2024-04-16 11:53AM EDT | 113.00 | 10.25 | 6.80 | 11.70 | 0.00 | - | - | 2 | 54.93% |
| XLI240524C00114000 | 2024-04-19 2:44PM EDT | 114.00 | 7.60 | 5.90 | 10.60 | 0.00 | - | 1 | 1 | 50.84% |
| XLI240524C00117000 | 2024-04-15 11:30AM EDT | 117.00 | 5.80 | 3.40 | 8.00 | -2.00 | -25.64% | 1 | 1 | 44.65% |
| XLI240524C00118000 | 2024-04-30 2:19PM EDT | 118.00 | 5.05 | 2.70 | 7.00 | +0.15 | +3.06% | 6 | 2 | 41.21% |
| XLI240524C00119000 | 2024-04-22 11:14AM EDT | 119.00 | 3.90 | 1.81 | 6.35 | 0.00 | - | 1 | 2 | 40.58% |
| XLI240524C00120500 | 2024-04-30 3:15PM EDT | 120.50 | 2.92 | 0.64 | 4.90 | -0.70 | -19.34% | 5 | 1 | 35.32% |
| XLI240524C00121000 | 2024-04-22 11:49AM EDT | 121.00 | 2.65 | 0.50 | 4.90 | 0.00 | - | - | 5 | 37.38% |
| XLI240524C00121500 | 2024-04-25 11:35AM EDT | 121.50 | 2.35 | 0.31 | 4.55 | 0.00 | - | 5 | 12 | 36.54% |
| XLI240524C00122000 | 2024-04-29 3:54PM EDT | 122.00 | 3.00 | 0.30 | 4.20 | 0.00 | - | 14 | 29 | 35.62% |
| XLI240524C00122500 | 2024-04-25 11:35AM EDT | 122.50 | 1.82 | 0.20 | 4.00 | 0.00 | - | 5 | 20 | 35.84% |
| XLI240524C00123000 | 2024-04-29 3:58PM EDT | 123.00 | 2.40 | 0.06 | 3.65 | 0.00 | - | 26 | 12 | 34.79% |
| XLI240524C00123500 | 2024-04-30 1:28PM EDT | 123.50 | 1.37 | 0.02 | 3.45 | -0.58 | -29.74% | 3 | 10 | 34.86% |
| XLI240524C00124000 | 2024-04-25 3:20PM EDT | 124.00 | 1.65 | 0.16 | 3.25 | 0.00 | - | 21 | 24 | 34.88% |
| XLI240524C00125000 | 2024-04-26 10:00AM EDT | 125.00 | 1.16 | 0.00 | 2.88 | 0.00 | - | 3 | 16 | 34.94% |
| XLI240524C00125500 | 2024-04-23 11:51AM EDT | 125.50 | 1.18 | 0.07 | 2.72 | 0.00 | - | 5 | 25 | 35.06% |
| XLI240524C00126000 | 2024-04-24 3:45PM EDT | 126.00 | 0.72 | 0.00 | 2.63 | 0.00 | - | 5 | 55,010 | 35.72% |
| XLI240524C00126500 | 2024-04-26 2:12PM EDT | 126.50 | 0.69 | 0.00 | 2.49 | 0.00 | - | 4 | 8 | 35.91% |
| XLI240524C00127000 | 2024-04-26 11:06AM EDT | 127.00 | 0.52 | 0.00 | 2.41 | 0.00 | - | 1 | 9 | 36.55% |
| XLI240524C00128000 | 2024-04-26 11:12AM EDT | 128.00 | 0.34 | 0.00 | 2.31 | 0.00 | - | 2 | 3 | 38.26% |
| XLI240524C00128500 | 2024-04-04 9:50AM EDT | 128.50 | 1.65 | 0.00 | 2.27 | 0.00 | - | 1 | 1 | 39.16% |
| XLI240524C00129000 | 2024-04-25 3:30PM EDT | 129.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | - | 2 | 16.72% |
| XLI240524C00130000 | 2024-04-26 9:46AM EDT | 130.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 2 | 2 | 42.52% |
| XLI240524C00131000 | 2024-04-30 1:03PM EDT | 131.00 | 0.07 | 0.00 | 2.20 | -0.02 | -22.22% | 200 | 55,054 | 44.46% |
| XLI240524C00132000 | 2024-04-30 12:59PM EDT | 132.00 | 0.05 | 0.00 | 2.18 | -0.02 | -28.57% | 120 | 94 | 46.51% |
| XLI240524C00134000 | 2024-04-08 2:13PM EDT | 134.00 | 0.34 | 0.00 | 2.21 | 0.00 | - | - | 4 | 51.15% |
| XLI240524C00135000 | 2024-04-29 12:12PM EDT | 135.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 100 | 102 | 52.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524P00111000 | 2024-04-22 3:20PM EDT | 111.00 | 0.24 | 0.00 | 2.29 | 0.00 | - | - | 2 | 52.00% |
| XLI240524P00112000 | 2024-04-26 11:06AM EDT | 112.00 | 0.17 | 0.00 | 2.32 | 0.00 | - | 1 | 55,011 | 49.44% |
| XLI240524P00113000 | 2024-04-12 1:55PM EDT | 113.00 | 0.49 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 47.02% |
| XLI240524P00115000 | 2024-04-25 2:04PM EDT | 115.00 | 0.36 | 0.00 | 2.48 | 0.00 | - | 1 | 26 | 42.10% |
| XLI240524P00116000 | 2024-04-26 9:46AM EDT | 116.00 | 0.37 | 0.00 | 2.53 | 0.00 | - | 2 | 2 | 39.48% |
| XLI240524P00117000 | 2024-04-26 11:06AM EDT | 117.00 | 0.47 | 0.21 | 2.65 | 0.00 | - | 1 | 55,011 | 37.38% |
| XLI240524P00118000 | 2024-04-24 10:28AM EDT | 118.00 | 0.68 | 0.09 | 3.00 | 0.00 | - | 10 | 2,521 | 37.11% |
| XLI240524P00119000 | 2024-04-25 10:58AM EDT | 119.00 | 1.23 | 0.29 | 3.10 | 0.00 | - | 3 | 55 | 34.50% |
| XLI240524P00120000 | 2024-04-24 10:28AM EDT | 120.00 | 1.08 | 0.03 | 3.65 | 0.00 | - | 20 | 93 | 35.38% |
| XLI240524P00120500 | 2024-04-12 9:34AM EDT | 120.50 | 1.22 | 0.12 | 3.85 | 0.00 | - | 1 | 0 | 35.08% |
| XLI240524P00121000 | 2024-04-26 11:12AM EDT | 121.00 | 1.25 | 0.26 | 4.05 | 0.00 | - | 4 | 2,615 | 34.72% |
| XLI240524P00121500 | 2024-04-26 12:55PM EDT | 121.50 | 1.25 | 0.29 | 4.15 | 0.00 | - | 3 | 3 | 33.47% |
| XLI240524P00122000 | 2024-04-30 3:57PM EDT | 122.00 | 1.86 | 0.32 | 4.45 | +0.37 | +24.83% | 6 | 21 | 33.78% |
| XLI240524P00122500 | 2024-04-26 2:12PM EDT | 122.50 | 1.48 | 0.38 | 4.65 | 0.00 | - | 1 | 0 | 33.19% |
| XLI240524P00123000 | 2024-04-29 3:58PM EDT | 123.00 | 1.45 | 0.50 | 5.00 | 0.00 | - | 6 | 32 | 33.74% |
| XLI240524P00123500 | 2024-04-11 2:02PM EDT | 123.50 | 1.80 | 1.40 | 5.60 | 0.00 | - | - | 5 | 36.26% |
| XLI240524P00124000 | 2024-04-25 12:06PM EDT | 124.00 | 3.08 | 1.12 | 5.50 | 0.00 | - | 1 | 3 | 33.01% |
| XLI240524P00125000 | 2024-04-26 10:00AM EDT | 125.00 | 3.00 | 1.99 | 6.45 | 0.00 | - | 1 | 1 | 35.69% |
| XLI240524P00126000 | 2024-04-17 1:18PM EDT | 126.00 | 5.45 | 2.57 | 7.15 | 0.00 | - | - | 1 | 36.07% |
© 2024 Yahoo. All rights reserved.