Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240726C00112000 | 2024-06-13 12:52PM EDT | 112.00 | 10.05 | 9.45 | 14.10 | 0.00 | - | 30 | 21 | 51.47% |
| XLI240726C00113000 | 2024-06-18 1:32PM EDT | 113.00 | 10.32 | 8.15 | 12.85 | 0.00 | - | 4 | 4 | 46.85% |
| XLI240726C00117000 | 2024-06-14 1:13PM EDT | 117.00 | 5.08 | 4.45 | 9.15 | 0.00 | - | - | 1 | 38.86% |
| XLI240726C00118500 | 2024-06-21 3:12PM EDT | 118.50 | 5.24 | 3.40 | 8.20 | +5.24 | - | 1 | 0 | 38.71% |
| XLI240726C00120500 | 2024-06-18 1:32PM EDT | 120.50 | 3.82 | 2.17 | 6.80 | 0.00 | - | 4 | 4 | 36.96% |
| XLI240726C00122000 | 2024-06-18 10:22AM EDT | 122.00 | 2.57 | 1.25 | 5.75 | 0.00 | - | 1 | 0 | 35.22% |
| XLI240726C00122500 | 2024-06-06 3:33PM EDT | 122.50 | 2.15 | 0.45 | 5.15 | 0.00 | - | - | 1 | 32.87% |
| XLI240726C00123000 | 2024-06-21 3:43PM EDT | 123.00 | 2.10 | 0.40 | 4.90 | -0.18 | -7.89% | 3 | 3 | 32.84% |
| XLI240726C00123500 | 2024-06-20 3:29PM EDT | 123.50 | 2.10 | 0.27 | 4.80 | +2.10 | - | - | 3 | 33.74% |
| XLI240726C00124000 | 2024-06-13 2:59PM EDT | 124.00 | 1.36 | 0.05 | 4.75 | 0.00 | - | 1 | 1 | 34.92% |
| XLI240726C00124500 | 2024-06-18 9:51AM EDT | 124.50 | 1.30 | 0.04 | 4.85 | +1.30 | - | - | 8 | 37.06% |
| XLI240726C00125000 | 2024-06-17 3:28PM EDT | 125.00 | 1.12 | 0.04 | 4.75 | +1.12 | - | - | 10 | 37.83% |
| XLI240726C00125500 | 2024-06-12 12:52PM EDT | 125.50 | 1.22 | 0.03 | 4.85 | 0.00 | - | - | 5 | 39.89% |
| XLI240726C00126000 | 2024-06-20 2:07PM EDT | 126.00 | 0.94 | 0.02 | 4.85 | +0.94 | - | - | 3 | 41.25% |
| XLI240726C00126500 | 2024-06-20 9:45AM EDT | 126.50 | 1.07 | 0.26 | 4.85 | +1.07 | - | - | 8 | 42.58% |
| XLI240726C00127000 | 2024-06-20 3:29PM EDT | 127.00 | 0.65 | 0.00 | 4.80 | +0.65 | - | - | 1 | 43.54% |
| XLI240726C00129000 | 2024-06-17 1:29PM EDT | 129.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 48.47% |
| XLI240726C00130000 | 2024-06-21 3:31PM EDT | 130.00 | 0.15 | 0.00 | 4.80 | +0.15 | - | 5 | 0 | 50.82% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240726P00115000 | 2024-06-17 1:29PM EDT | 115.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 56.52% |
| XLI240726P00116000 | 2024-06-14 3:27PM EDT | 116.00 | 0.71 | 0.06 | 4.85 | 0.00 | - | - | 10 | 54.02% |
| XLI240726P00117000 | 2024-06-11 3:34PM EDT | 117.00 | 0.74 | 0.08 | 4.85 | 0.00 | - | - | 4 | 51.11% |
| XLI240726P00120000 | 2024-06-12 12:07PM EDT | 120.00 | 0.94 | 0.12 | 4.80 | 0.00 | - | - | 1 | 41.76% |
| XLI240726P00120500 | 2024-06-20 2:10PM EDT | 120.50 | 1.06 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 40.20% |
| XLI240726P00121500 | 2024-06-21 3:50PM EDT | 121.50 | 1.41 | 0.05 | 5.00 | +1.41 | - | 1 | 0 | 38.36% |
| XLI240726P00122500 | 2024-06-13 10:37AM EDT | 122.50 | 2.48 | 0.05 | 4.85 | 0.00 | - | 1 | 2 | 34.02% |
| XLI240726P00123000 | 2024-06-21 3:59PM EDT | 123.00 | 1.94 | 0.40 | 4.90 | +1.94 | - | 104 | 0 | 32.64% |
© 2024 Yahoo. All rights reserved.