Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.51 | 0.00 | - | 6 | 10 | 50.00 | 0.14 | 0.00 | - | 2 | 0 |
| 53.65 | 0.00 | - | - | 3 | 55.00 | 0.14 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 60.00 | 0.27 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 65.00 | 0.45 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 66.00 | 0.32 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 67.00 | 0.36 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 68.00 | 0.41 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 69.00 | 0.38 | 0.00 | - | 2 | 2 |
| 33.45 | 0.00 | - | 1 | 1 | 70.00 | 0.44 | 0.00 | - | 197 | 197 |
| - | - | - | - | - | 71.00 | 0.51 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 72.00 | 0.54 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 73.00 | 0.60 | 0.00 | - | 2 | 2 |
| 29.75 | 0.00 | - | 3 | 9 | 74.00 | 0.54 | 0.00 | - | 151 | 258 |
| 34.45 | 0.00 | - | 3 | 6 | 75.00 | 0.64 | 0.00 | - | 2 | 1 |
| 34.70 | 0.00 | - | - | 1 | 76.00 | 0.69 | 0.00 | - | 2 | 0 |
| 34.10 | 0.00 | - | - | 1 | 77.00 | 0.74 | 0.00 | - | - | 1 |
| - | - | - | - | - | 78.00 | 0.73 | 0.00 | - | 136 | 160 |
| 24.45 | 0.00 | - | 13 | 9 | 80.00 | 0.85 | 0.00 | - | 2 | 339 |
| 24.60 | 0.00 | - | 3 | 3 | 81.00 | 1.19 | 0.00 | - | - | 43 |
| 21.65 | 0.00 | - | - | 7 | 82.00 | 0.89 | 0.00 | - | - | 86 |
| 21.70 | 0.00 | - | 1 | 1 | 83.00 | 0.99 | 0.00 | - | 1 | 4 |
| 27.85 | 0.00 | - | 1 | 1 | 84.00 | 3.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 1.35 | 0.00 | - | 95 | 2,751 |
| 27.20 | 0.00 | - | - | 1 | 86.00 | 1.23 | 0.00 | - | 50 | 260 |
| 26.35 | 0.00 | - | - | 2 | 87.00 | 3.50 | 0.00 | - | 1 | 1 |
| 24.20 | 0.00 | - | 1 | 2 | 88.00 | 2.30 | 0.00 | - | - | 1 |
| 17.20 | 0.00 | - | - | 7 | 89.00 | 2.55 | 0.00 | - | 5 | 5 |
| 14.75 | 0.00 | - | 1 | 21 | 90.00 | 2.22 | 0.00 | - | 3 | 241 |
| 22.50 | 0.00 | - | - | 13 | 91.00 | 2.38 | 0.00 | - | 7 | 110 |
| 15.10 | 0.00 | - | 6 | 7 | 92.00 | 2.55 | 0.00 | - | 3 | 40 |
| 21.90 | 0.00 | - | - | 5 | 93.00 | 3.17 | 0.00 | - | 5 | 206 |
| 15.90 | 0.00 | - | 1 | 1 | 94.00 | 2.15 | 0.00 | - | 56 | 617 |
| - | - | - | - | - | 95.00 | 3.80 | 0.00 | - | 10 | 951 |
| 19.35 | 0.00 | - | - | 3 | 96.00 | 3.85 | 0.00 | - | 20 | 99 |
| 17.63 | 0.00 | - | 1 | 13 | 97.00 | 3.55 | 0.00 | - | 69 | 205 |
| 17.44 | 0.00 | - | 40 | 25 | 98.00 | 3.67 | 0.00 | - | 2 | 149 |
| 9.45 | 0.00 | - | - | 1 | 99.00 | 4.45 | 0.00 | - | 2 | 115 |
| 7.70 | 0.00 | - | 3 | 49 | 100.00 | 5.60 | 0.00 | - | 17 | 114 |
| 15.27 | 0.00 | - | 18,750 | 1 | 101.00 | 5.50 | 0.00 | - | 4 | 135 |
| 7.75 | 0.00 | - | 2 | 22 | 102.00 | 5.35 | 0.00 | - | 39 | 447 |
| 7.10 | 0.00 | - | 18,750 | 120 | 103.00 | 5.45 | 0.00 | - | 185 | 328 |
| 6.50 | 0.00 | - | 2 | 136 | 104.00 | 6.45 | 0.00 | - | 4 | 374 |
| 5.00 | 0.00 | - | 1 | 128 | 105.00 | 7.10 | 0.00 | - | 2 | 879 |
| 4.50 | 0.00 | - | 46 | 128 | 106.00 | 5.20 | 0.00 | - | 63 | 484 |
| 4.45 | 0.00 | - | 38 | 238 | 107.00 | 7.10 | 0.00 | - | 2 | 267 |
| 4.55 | 0.00 | - | 69 | 293 | 108.00 | 6.35 | 0.00 | - | 43 | 654 |
| 4.95 | 0.00 | - | 30 | 189 | 109.00 | 6.63 | 0.00 | - | 3,000 | 3,132 |
| 2.85 | 0.00 | - | 1 | 371 | 110.00 | 7.70 | 0.00 | - | 1 | 667 |
| 2.81 | 0.00 | - | 1 | 318 | 111.00 | 6.50 | 0.00 | - | 34 | 118 |
| 2.66 | 0.00 | - | 1 | 6,966 | 112.00 | 10.65 | 0.00 | - | 1 | 7,593 |
| 1.96 | 0.00 | - | 1 | 3,290 | 113.00 | 8.17 | 0.00 | - | 250 | 696 |
| 3.30 | 0.00 | - | 99 | 3,217 | 114.00 | 8.65 | 0.00 | - | 2 | 324 |
| 1.50 | 0.00 | - | 1 | 156 | 115.00 | 8.35 | 0.00 | - | 14 | 31 |
| 1.52 | 0.00 | - | 1 | 22 | 116.00 | 9.10 | 0.00 | - | - | 1 |
| 1.45 | 0.00 | - | 89 | 143 | 117.00 | 12.20 | 0.00 | - | 4 | 0 |
| 1.22 | 0.00 | - | 1 | 157 | 118.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 24 | 119.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 30 | 1,917 | 120.00 | 15.45 | 0.00 | - | 2 | 0 |
| 0.77 | 0.00 | - | 1 | 75 | 121.00 | 18.81 | 0.00 | - | 68 | 46 |
| 0.75 | 0.00 | - | 1 | 106 | 122.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 72 | 93 | 123.00 | 14.60 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 2 | 21 | 124.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 29 | 125.00 | 16.75 | 0.00 | - | - | 1 |
| 0.33 | 0.00 | - | 2 | 147 | 126.00 | 17.55 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 2 | 1 | 127.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 0 | 128.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 40 | 129.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 83 | 130.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 9 | 131.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4 | 0 | 132.00 | 32.06 | 0.00 | - | 65 | 34 |
| 0.18 | 0.00 | - | 2 | 77 | 133.00 | 31.85 | 0.00 | - | 34 | 11 |
| 0.16 | 0.00 | - | 2 | 83 | 134.00 | 25.50 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 2 | 22 | 135.00 | 26.50 | 0.00 | - | - | 1 |
| 0.08 | 0.00 | - | 2 | 6 | 140.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 3 | 145.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 165.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
