Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719C00090000 | 2024-05-29 1:30PM EDT | 90.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240719C00110000 | 2024-05-29 1:30PM EDT | 110.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240719C00115000 | 2024-05-29 1:31PM EDT | 115.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLI240719C00116000 | 2024-05-29 3:59PM EDT | 116.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240719C00117000 | 2024-05-29 12:54PM EDT | 117.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240719C00118000 | 2024-05-30 1:24PM EDT | 118.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLI240719C00120000 | 2024-05-31 3:06PM EDT | 120.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| XLI240719C00121000 | 2024-05-31 2:10PM EDT | 121.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 107 | 88 | 0.00% |
| XLI240719C00122000 | 2024-05-31 3:59PM EDT | 122.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 44 | 229 | 0.00% |
| XLI240719C00123000 | 2024-05-31 3:53PM EDT | 123.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 195 | 528 | 0.00% |
| XLI240719C00124000 | 2024-05-31 3:53PM EDT | 124.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 324 | 0.39% |
| XLI240719C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 37 | 2,679 | 0.78% |
| XLI240719C00126000 | 2024-05-31 3:55PM EDT | 126.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 1.56% |
| XLI240719C00127000 | 2024-05-31 11:32AM EDT | 127.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 23 | 127 | 1.56% |
| XLI240719C00128000 | 2024-05-31 3:59PM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 3.13% |
| XLI240719C00129000 | 2024-05-31 11:37AM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 3.13% |
| XLI240719C00130000 | 2024-05-31 11:32AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 3.13% |
| XLI240719C00131000 | 2024-05-30 12:05PM EDT | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| XLI240719C00132000 | 2024-05-28 2:57PM EDT | 132.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| XLI240719C00133000 | 2024-05-23 10:45AM EDT | 133.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLI240719C00134000 | 2024-05-23 3:31PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| XLI240719C00135000 | 2024-05-20 12:14PM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719P00100000 | 2024-05-29 3:40PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLI240719P00106000 | 2024-05-29 2:30PM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| XLI240719P00107000 | 2024-05-21 3:51PM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLI240719P00110000 | 2024-05-28 3:18PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLI240719P00113000 | 2024-05-31 3:48PM EDT | 113.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| XLI240719P00115000 | 2024-05-31 11:55AM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| XLI240719P00116000 | 2024-05-31 9:52AM EDT | 116.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XLI240719P00117000 | 2024-05-31 3:55PM EDT | 117.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| XLI240719P00118000 | 2024-05-29 1:09PM EDT | 118.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| XLI240719P00119000 | 2024-05-31 2:40PM EDT | 119.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,854 | 3.13% |
| XLI240719P00120000 | 2024-05-31 2:42PM EDT | 120.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 16 | 287 | 1.56% |
| XLI240719P00121000 | 2024-05-31 4:14PM EDT | 121.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 334 | 1.56% |
| XLI240719P00122000 | 2024-05-31 12:48PM EDT | 122.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.78% |
| XLI240719P00123000 | 2024-05-31 3:48PM EDT | 123.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.39% |
| XLI240719P00124000 | 2024-05-31 3:53PM EDT | 124.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| XLI240719P00125000 | 2024-05-31 2:05PM EDT | 125.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 23 | 2,534 | 0.00% |
| XLI240719P00126000 | 2024-05-29 3:19PM EDT | 126.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| XLI240719P00127000 | 2024-05-22 1:00PM EDT | 127.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| XLI240719P00128000 | 2024-05-30 1:42PM EDT | 128.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240719P00130000 | 2024-05-20 3:53PM EDT | 130.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLI240719P00131000 | 2024-05-20 3:19PM EDT | 131.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.