Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628C00111000 | 2024-05-28 9:43AM EDT | 111.00 | 13.60 | 8.90 | 13.75 | 0.00 | - | 4 | 4 | 99.46% |
| XLI240628C00119000 | 2024-06-14 1:18PM EDT | 119.00 | 2.45 | 1.83 | 6.35 | 0.00 | - | - | 0 | 65.63% |
| XLI240628C00119500 | 2024-06-18 9:55AM EDT | 119.50 | 3.17 | 1.04 | 5.70 | 0.00 | - | 1 | 0 | 59.84% |
| XLI240628C00120000 | 2024-06-21 1:43PM EDT | 120.00 | 2.74 | 1.47 | 6.05 | +0.94 | +52.22% | 13 | 12 | 70.95% |
| XLI240628C00120500 | 2024-06-18 9:55AM EDT | 120.50 | 2.32 | 0.41 | 5.20 | 0.00 | - | 1 | 8 | 61.67% |
| XLI240628C00121000 | 2024-06-20 3:00PM EDT | 121.00 | 2.56 | 0.45 | 5.25 | 0.00 | - | 15 | 102 | 67.19% |
| XLI240628C00121500 | 2024-06-20 9:35AM EDT | 121.50 | 1.96 | 0.31 | 4.80 | 0.00 | - | 2 | 16 | 64.36% |
| XLI240628C00122000 | 2024-06-21 3:41PM EDT | 122.00 | 1.16 | 1.06 | 1.53 | -0.52 | -30.95% | 14 | 12 | 15.45% |
| XLI240628C00122500 | 2024-06-21 12:00PM EDT | 122.50 | 0.85 | 0.61 | 1.34 | -0.22 | -20.56% | 1 | 39 | 17.33% |
| XLI240628C00123000 | 2024-06-21 3:47PM EDT | 123.00 | 0.60 | 0.46 | 0.89 | -0.34 | -36.17% | 5 | 39 | 14.38% |
| XLI240628C00123500 | 2024-06-21 3:24PM EDT | 123.50 | 0.38 | 0.21 | 0.69 | -0.22 | -36.67% | 286 | 19 | 14.77% |
| XLI240628C00124000 | 2024-06-21 3:36PM EDT | 124.00 | 0.24 | 0.00 | 4.80 | -0.30 | -55.56% | 18 | 25 | 83.94% |
| XLI240628C00124500 | 2024-06-21 9:31AM EDT | 124.50 | 0.21 | 0.00 | 4.80 | -0.11 | -34.38% | 1 | 35 | 87.45% |
| XLI240628C00125000 | 2024-06-21 10:40AM EDT | 125.00 | 0.11 | 0.00 | 0.60 | -0.09 | -45.00% | 1 | 92 | 21.83% |
| XLI240628C00125500 | 2024-06-21 1:30PM EDT | 125.50 | 0.07 | 0.00 | 4.80 | -0.29 | -80.56% | 3 | 19 | 55.42% |
| XLI240628C00126000 | 2024-06-21 2:00PM EDT | 126.00 | 0.04 | 0.00 | 4.80 | -0.07 | -63.64% | 5 | 16 | 58.45% |
| XLI240628C00126500 | 2024-05-31 11:02AM EDT | 126.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.38% |
| XLI240628C00127000 | 2024-06-11 3:22PM EDT | 127.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 57 | 59 | 64.21% |
| XLI240628C00127500 | 2024-06-10 9:30AM EDT | 127.50 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.99% |
| XLI240628C00128000 | 2024-06-14 9:30AM EDT | 128.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 69.70% |
| XLI240628C00129000 | 2024-06-12 9:42AM EDT | 129.00 | 0.14 | 0.00 | 0.61 | 0.00 | - | 1 | 10 | 39.99% |
| XLI240628C00130000 | 2024-06-18 2:33PM EDT | 130.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 23 | 26.37% |
| XLI240628C00131000 | 2024-06-12 9:42AM EDT | 131.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 84.89% |
| XLI240628C00132000 | 2024-05-29 9:44AM EDT | 132.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 89.60% |
| XLI240628C00135000 | 2024-06-17 10:16AM EDT | 135.00 | 0.03 | 0.00 | 4.80 | +0.03 | - | - | 1 | 102.98% |
| XLI240628C00136000 | 2024-06-17 10:16AM EDT | 136.00 | 0.03 | 0.00 | 4.80 | +0.03 | - | - | 11 | 107.23% |
| XLI240628C00138000 | 2024-06-21 1:29PM EDT | 138.00 | 0.02 | 0.00 | 0.19 | -0.01 | -33.33% | 30 | 380 | 54.69% |
| XLI240628C00139000 | 2024-06-11 3:22PM EDT | 139.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 410 | 40.23% |
| XLI240628C00140000 | 2024-06-21 2:02PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 120 | 100 | 42.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628P00100000 | 2024-06-17 1:18PM EDT | 100.00 | 0.01 | 0.00 | 2.45 | +0.01 | - | - | 1 | 139.89% |
| XLI240628P00108000 | 2024-06-21 3:03PM EDT | 108.00 | 0.02 | 0.00 | 0.21 | +0.02 | - | 80 | 111 | 55.08% |
| XLI240628P00109000 | 2024-06-17 12:15PM EDT | 109.00 | 0.06 | 0.00 | 0.31 | +0.06 | - | - | 60 | 55.66% |
| XLI240628P00110000 | 2024-06-17 12:21PM EDT | 110.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 10 | 118.95% |
| XLI240628P00111000 | 2024-06-17 12:24PM EDT | 111.00 | 0.04 | 0.00 | 4.80 | +0.04 | - | - | 30 | 113.28% |
| XLI240628P00112000 | 2024-06-21 3:08PM EDT | 112.00 | 0.02 | 0.00 | 4.80 | +0.02 | - | 10 | 60 | 107.62% |
| XLI240628P00113000 | 2024-06-21 3:06PM EDT | 113.00 | 0.02 | 0.00 | 4.80 | -0.11 | -84.62% | 20 | 18 | 101.86% |
| XLI240628P00114000 | 2024-06-21 3:07PM EDT | 114.00 | 0.02 | 0.00 | 4.80 | +0.01 | +100.00% | 10 | 12 | 96.09% |
| XLI240628P00115000 | 2024-06-10 1:19PM EDT | 115.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 121 | 73 | 90.28% |
| XLI240628P00116000 | 2024-06-20 12:45PM EDT | 116.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 639 | 677 | 84.38% |
| XLI240628P00117000 | 2024-06-18 11:39AM EDT | 117.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 78.37% |
| XLI240628P00118000 | 2024-06-21 2:16PM EDT | 118.00 | 0.08 | 0.00 | 4.80 | -0.16 | -66.67% | 2 | 28 | 72.27% |
| XLI240628P00118500 | 2024-06-20 1:23PM EDT | 118.50 | 0.12 | 0.00 | 3.05 | 0.00 | - | 1 | 17 | 53.27% |
| XLI240628P00119000 | 2024-06-21 10:47AM EDT | 119.00 | 0.13 | 0.00 | 4.80 | -0.02 | -13.33% | 1 | 25 | 65.97% |
| XLI240628P00119500 | 2024-06-17 11:22AM EDT | 119.50 | 0.42 | 0.00 | 2.86 | 0.00 | - | 4 | 139 | 70.63% |
| XLI240628P00120000 | 2024-06-21 3:44PM EDT | 120.00 | 0.18 | 0.00 | 4.80 | -0.10 | -35.71% | 11 | 1,079 | 59.52% |
| XLI240628P00120500 | 2024-06-21 10:30AM EDT | 120.50 | 0.34 | 0.00 | 4.80 | +0.10 | +41.67% | 2 | 33 | 56.18% |
| XLI240628P00121000 | 2024-06-21 1:27PM EDT | 121.00 | 0.38 | 0.00 | 4.80 | -0.03 | -7.32% | 3 | 721 | 52.78% |
| XLI240628P00121500 | 2024-06-21 2:16PM EDT | 121.50 | 0.48 | 0.03 | 4.80 | +0.07 | +17.07% | 22 | 28 | 88.09% |
| XLI240628P00122000 | 2024-06-21 3:59PM EDT | 122.00 | 0.56 | 0.28 | 0.77 | -0.04 | -6.67% | 143 | 23 | 19.04% |
| XLI240628P00122500 | 2024-06-21 3:25PM EDT | 122.50 | 0.78 | 0.50 | 0.93 | -0.11 | -12.36% | 35 | 51 | 18.31% |
| XLI240628P00123000 | 2024-06-21 3:47PM EDT | 123.00 | 1.07 | 0.73 | 1.17 | -0.03 | -2.73% | 8 | 86 | 18.36% |
| XLI240628P00123500 | 2024-06-20 1:20PM EDT | 123.50 | 1.39 | 1.00 | 1.49 | 0.00 | - | 23 | 30 | 19.14% |
| XLI240628P00124000 | 2024-06-12 9:39AM EDT | 124.00 | 1.89 | 0.27 | 4.90 | 0.00 | - | 2 | 4 | 69.14% |
| XLI240628P00124500 | 2024-05-24 3:11PM EDT | 124.50 | 1.82 | 0.76 | 5.25 | 0.00 | - | 5 | 105 | 70.22% |
| XLI240628P00125500 | 2024-05-24 11:59AM EDT | 125.50 | 2.03 | 1.65 | 6.35 | 0.00 | - | 15 | 16 | 78.47% |
| XLI240628P00126000 | 2024-05-29 3:56PM EDT | 126.00 | 5.00 | 2.26 | 6.85 | 0.00 | - | 4 | 2 | 81.64% |
| XLI240628P00127000 | 2024-06-20 3:08PM EDT | 127.00 | 4.13 | 2.46 | 6.95 | 0.00 | - | 2 | 13 | 72.95% |
© 2024 Yahoo. All rights reserved.