Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240531C00112000 | 2024-04-16 3:41PM EDT | 112.00 | 11.03 | 9.05 | 13.55 | 0.00 | - | - | 2 | 52.98% |
| XLI240531C00119000 | 2024-05-01 12:30PM EDT | 119.00 | 4.10 | 2.90 | 6.90 | 0.00 | - | 1 | 1 | 35.80% |
| XLI240531C00120500 | 2024-04-26 11:32AM EDT | 120.50 | 3.75 | 2.11 | 5.95 | 0.00 | - | 1 | 0 | 35.19% |
| XLI240531C00121000 | 2024-04-25 12:07PM EDT | 121.00 | 3.11 | 0.87 | 4.25 | 0.00 | - | 1 | 4 | 24.43% |
| XLI240531C00122000 | 2024-05-02 3:54PM EDT | 122.00 | 2.08 | 0.48 | 2.82 | 0.00 | - | 3 | 10 | 17.86% |
| XLI240531C00122500 | 2024-05-02 2:28PM EDT | 122.50 | 1.78 | 0.73 | 4.40 | 0.00 | - | 1 | 6 | 31.47% |
| XLI240531C00123500 | 2024-04-24 11:38AM EDT | 123.50 | 1.67 | 0.31 | 3.80 | 0.00 | - | - | 2 | 30.54% |
| XLI240531C00124000 | 2024-05-03 9:54AM EDT | 124.00 | 1.50 | 0.27 | 3.55 | +0.36 | +31.58% | 1 | 9 | 30.35% |
| XLI240531C00124500 | 2024-05-02 10:00AM EDT | 124.50 | 0.80 | 0.23 | 3.30 | 0.00 | - | 1 | 2 | 30.07% |
| XLI240531C00125000 | 2024-05-02 12:01PM EDT | 125.00 | 0.79 | 0.03 | 3.15 | 0.00 | - | 10 | 19 | 30.47% |
| XLI240531C00125500 | 2024-04-26 12:56PM EDT | 125.50 | 1.15 | 0.03 | 2.95 | 0.00 | - | 1 | 2 | 30.43% |
| XLI240531C00127000 | 2024-05-03 3:36PM EDT | 127.00 | 0.52 | 0.00 | 2.58 | +0.03 | +6.12% | 3 | 12 | 31.70% |
| XLI240531C00128000 | 2024-05-02 10:32AM EDT | 128.00 | 0.23 | 0.00 | 2.24 | 0.00 | - | 2 | 31 | 31.52% |
| XLI240531C00128500 | 2024-04-24 11:38AM EDT | 128.50 | 0.34 | 0.00 | 2.36 | 0.00 | - | 2 | 3 | 33.72% |
| XLI240531C00129000 | 2024-04-29 1:07PM EDT | 129.00 | 0.35 | 0.00 | 2.31 | 0.00 | - | 2 | 3 | 34.49% |
| XLI240531C00130000 | 2024-04-24 1:44PM EDT | 130.00 | 0.20 | 0.00 | 2.24 | 0.00 | - | - | 1 | 36.21% |
| XLI240531C00132000 | 2024-04-15 3:20PM EDT | 132.00 | 0.28 | 0.00 | 2.17 | 0.00 | - | - | 10 | 39.97% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240531P00111000 | 2024-04-15 3:20PM EDT | 111.00 | 0.48 | 0.00 | 2.24 | 0.00 | - | - | 10 | 50.40% |
| XLI240531P00112000 | 2024-04-23 10:30AM EDT | 112.00 | 0.24 | 0.00 | 2.01 | 0.00 | - | 3 | 3 | 45.51% |
| XLI240531P00113000 | 2024-04-16 1:30PM EDT | 113.00 | 0.63 | 0.00 | 2.28 | 0.00 | - | - | 1 | 45.57% |
| XLI240531P00114000 | 2024-04-25 11:09AM EDT | 114.00 | 0.48 | 0.00 | 2.31 | 0.00 | - | - | 3 | 43.19% |
| XLI240531P00115000 | 2024-05-03 2:30PM EDT | 115.00 | 0.21 | 0.00 | 2.34 | -0.22 | -51.16% | 1 | 20 | 40.77% |
| XLI240531P00117000 | 2024-04-29 9:33AM EDT | 117.00 | 0.42 | 0.05 | 2.46 | 0.00 | - | 1 | 5 | 36.29% |
| XLI240531P00118000 | 2024-05-02 10:00AM EDT | 118.00 | 0.87 | 0.00 | 2.56 | 0.00 | - | 1 | 5 | 34.25% |
| XLI240531P00119000 | 2024-05-03 3:36PM EDT | 119.00 | 0.55 | 0.04 | 2.68 | -0.46 | -45.54% | 21 | 3 | 32.25% |
| XLI240531P00120000 | 2024-05-03 2:30PM EDT | 120.00 | 0.71 | 0.28 | 2.85 | -0.51 | -41.80% | 1 | 113 | 30.48% |
| XLI240531P00121000 | 2024-05-02 9:30AM EDT | 121.00 | 1.71 | 0.15 | 3.10 | 0.00 | - | 3 | 17 | 29.13% |
| XLI240531P00121500 | 2024-04-24 2:58PM EDT | 121.50 | 1.82 | 0.04 | 3.25 | 0.00 | - | - | 1 | 28.55% |
| XLI240531P00124000 | 2024-04-19 11:39AM EDT | 124.00 | 4.05 | 0.54 | 4.50 | 0.00 | - | 1 | 3 | 28.27% |
| XLI240531P00125000 | 2024-04-29 9:33AM EDT | 125.00 | 2.76 | 0.82 | 4.90 | 0.00 | - | 2 | 0 | 26.88% |
| XLI240531P00126000 | 2024-04-25 12:07PM EDT | 126.00 | 4.57 | 1.18 | 5.35 | 0.00 | - | - | 1 | 25.48% |
| XLI240531P00127000 | 2024-04-26 1:42PM EDT | 127.00 | 4.40 | 2.49 | 6.65 | 0.00 | - | 1 | 1 | 30.46% |
© 2024 Yahoo. All rights reserved.