Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705C00120000 | 2024-06-12 3:34PM EDT | 120.00 | 3.60 | 0.94 | 5.10 | 0.00 | - | 6 | 6 | 37.31% |
| XLI240705C00120500 | 2024-06-17 1:42PM EDT | 120.50 | 2.52 | 0.67 | 5.35 | 0.00 | - | 1 | 8 | 43.58% |
| XLI240705C00121000 | 2024-06-20 10:53AM EDT | 121.00 | 2.72 | 0.45 | 5.00 | +2.72 | - | - | 1 | 42.87% |
| XLI240705C00121500 | 2024-06-21 1:16PM EDT | 121.50 | 1.91 | 0.39 | 4.85 | -0.44 | -18.72% | 2 | 11 | 44.26% |
| XLI240705C00122000 | 2024-06-21 1:16PM EDT | 122.00 | 1.55 | 0.28 | 2.50 | -0.40 | -20.51% | 6 | 33 | 21.44% |
| XLI240705C00122500 | 2024-06-21 3:37PM EDT | 122.50 | 1.31 | 0.05 | 4.90 | -0.31 | -19.14% | 9 | 3 | 50.46% |
| XLI240705C00123000 | 2024-06-21 3:42PM EDT | 123.00 | 1.03 | 0.03 | 4.85 | -0.30 | -22.56% | 15 | 4 | 52.56% |
| XLI240705C00123500 | 2024-06-21 2:18PM EDT | 123.50 | 0.75 | 0.14 | 1.30 | -0.39 | -34.21% | 6 | 7 | 16.70% |
| XLI240705C00124000 | 2024-06-21 12:18PM EDT | 124.00 | 0.54 | 0.26 | 4.75 | -0.27 | -33.33% | 5 | 14 | 56.48% |
| XLI240705C00124500 | 2024-06-21 1:34PM EDT | 124.50 | 0.37 | 0.00 | 4.80 | -0.23 | -38.33% | 1 | 12 | 59.40% |
| XLI240705C00125000 | 2024-06-21 3:19PM EDT | 125.00 | 0.28 | 0.00 | 4.65 | -0.06 | -17.65% | 10 | 130 | 60.08% |
| XLI240705C00125500 | 2024-06-17 1:16PM EDT | 125.50 | 0.20 | 0.00 | 4.75 | 0.00 | - | 15 | 15 | 63.43% |
| XLI240705C00126000 | 2024-06-20 11:12AM EDT | 126.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 66.16% |
| XLI240705C00126500 | 2024-06-21 1:33PM EDT | 126.50 | 0.09 | 0.00 | 4.80 | -0.18 | -66.67% | 9 | 0 | 68.31% |
| XLI240705C00127000 | 2024-06-12 9:38AM EDT | 127.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.41% |
| XLI240705C00127500 | 2024-06-12 9:38AM EDT | 127.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 14.55% |
| XLI240705C00129000 | 2024-06-12 9:30AM EDT | 129.00 | 0.08 | 0.00 | 4.75 | 0.00 | - | 2 | 4 | 50.64% |
| XLI240705C00132000 | 2024-06-13 12:48PM EDT | 132.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 60.86% |
| XLI240705C00139000 | 2024-06-21 1:31PM EDT | 139.00 | 0.03 | 0.00 | 4.80 | +0.03 | - | 90 | 0 | 81.10% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705P00100000 | 2024-06-21 3:37PM EDT | 100.00 | 0.04 | 0.00 | 0.21 | +0.04 | - | 12 | 100 | 55.47% |
| XLI240705P00108000 | 2024-06-18 2:42PM EDT | 108.00 | 0.05 | 0.00 | 0.21 | +0.05 | - | - | 80 | 42.68% |
| XLI240705P00109000 | 2024-06-18 2:48PM EDT | 109.00 | 0.05 | 0.00 | 0.21 | +0.05 | - | - | 100 | 40.23% |
| XLI240705P00110000 | 2024-06-18 2:31PM EDT | 110.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 100 | 102 | 37.79% |
| XLI240705P00111000 | 2024-06-18 2:51PM EDT | 111.00 | 0.06 | 0.00 | 4.75 | 0.00 | - | 210 | 214 | 76.59% |
| XLI240705P00113000 | 2024-06-18 2:41PM EDT | 113.00 | 0.07 | 0.00 | 4.75 | +0.07 | - | - | 40 | 68.87% |
| XLI240705P00115000 | 2024-06-18 1:39PM EDT | 115.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 4 | 61.01% |
| XLI240705P00116000 | 2024-06-12 9:38AM EDT | 116.00 | 0.16 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 57.01% |
| XLI240705P00117000 | 2024-06-21 10:20AM EDT | 117.00 | 0.16 | 0.00 | 4.75 | -0.01 | -5.88% | 2 | 49 | 52.93% |
| XLI240705P00118000 | 2024-06-21 11:48AM EDT | 118.00 | 0.20 | 0.00 | 4.80 | -0.57 | -74.03% | 7 | 1 | 77.32% |
| XLI240705P00118500 | 2024-06-21 3:57PM EDT | 118.50 | 0.21 | 0.00 | 4.75 | -0.59 | -73.75% | 63 | 1 | 74.34% |
| XLI240705P00119000 | 2024-06-18 3:11PM EDT | 119.00 | 0.30 | 0.20 | 3.85 | 0.00 | - | 3 | 16 | 61.67% |
| XLI240705P00119500 | 2024-06-18 3:25PM EDT | 119.50 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 70.02% |
| XLI240705P00120000 | 2024-06-21 10:20AM EDT | 120.00 | 0.44 | 0.00 | 4.80 | +0.04 | +10.00% | 4 | 41 | 67.53% |
| XLI240705P00120500 | 2024-06-21 10:20AM EDT | 120.50 | 0.54 | 0.05 | 4.80 | +0.09 | +20.00% | 2 | 7 | 65.00% |
| XLI240705P00121000 | 2024-06-21 2:12PM EDT | 121.00 | 0.62 | 0.23 | 4.85 | +0.01 | +1.64% | 3 | 16 | 62.99% |
| XLI240705P00121500 | 2024-06-21 1:42PM EDT | 121.50 | 0.78 | 0.30 | 0.95 | -0.01 | -1.27% | 3 | 5 | 17.14% |
| XLI240705P00122000 | 2024-06-21 1:13PM EDT | 122.00 | 0.92 | 0.00 | 4.80 | -0.06 | -6.12% | 3 | 11 | 57.18% |
| XLI240705P00122500 | 2024-06-21 3:52PM EDT | 122.50 | 1.03 | 0.03 | 4.85 | +0.01 | +0.98% | 32 | 131 | 55.02% |
| XLI240705P00123000 | 2024-06-21 3:42PM EDT | 123.00 | 1.33 | 0.03 | 4.90 | +0.18 | +15.65% | 4 | 10 | 52.78% |
| XLI240705P00123500 | 2024-06-06 3:21PM EDT | 123.50 | 2.47 | 0.28 | 4.75 | 0.00 | - | - | 2 | 48.30% |
| XLI240705P00124000 | 2024-06-06 1:08PM EDT | 124.00 | 2.90 | 0.40 | 4.80 | 0.00 | - | - | 5 | 45.90% |
| XLI240705P00124500 | 2024-05-29 2:33PM EDT | 124.50 | 3.57 | 0.60 | 5.05 | 0.00 | - | 1 | 6 | 45.53% |
| XLI240705P00125000 | 2024-06-07 11:28AM EDT | 125.00 | 2.99 | 0.44 | 5.15 | 0.00 | - | 1 | 1 | 43.46% |
© 2024 Yahoo. All rights reserved.