Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920C00050000 | 2023-12-05 11:21AM EDT | 50.00 | 58.50 | 62.25 | 64.10 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240920C00055000 | 2023-09-27 1:41PM EDT | 55.00 | 47.25 | 40.50 | 45.00 | 0.00 | - | 4 | 16 | 0.00% |
| XLI240920C00060000 | 2023-09-14 1:57PM EDT | 60.00 | 46.75 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240920C00065000 | 2024-04-10 3:15PM EDT | 65.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240920C00080000 | 2023-11-07 4:33PM EDT | 80.00 | 24.30 | 28.50 | 33.15 | 0.00 | - | 3 | 16 | 0.00% |
| XLI240920C00085000 | 2024-01-04 4:42PM EDT | 85.00 | 29.30 | 30.05 | 35.00 | 0.00 | - | 10 | 28 | 0.00% |
| XLI240920C00086000 | 2023-12-04 2:07PM EDT | 86.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240920C00087000 | 2023-05-19 11:30AM EDT | 87.00 | 19.30 | 21.50 | 26.50 | 0.00 | - | 7 | 5 | 0.00% |
| XLI240920C00088000 | 2023-12-04 11:42AM EDT | 88.00 | 23.60 | 26.35 | 27.10 | 0.00 | - | 21 | 16 | 0.00% |
| XLI240920C00089000 | 2023-11-02 9:43AM EDT | 89.00 | 16.00 | 20.50 | 25.30 | 0.00 | - | 7 | 8 | 0.00% |
| XLI240920C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 27.71 | 31.80 | 35.45 | 0.00 | - | 5 | 10 | 57.35% |
| XLI240920C00091000 | 2023-11-06 10:45AM EDT | 91.00 | 15.25 | 18.65 | 23.35 | 0.00 | - | 2 | 14 | 0.00% |
| XLI240920C00092000 | 2023-05-22 10:59AM EDT | 92.00 | 15.55 | 19.30 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240920C00093000 | 2023-10-17 9:54AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLI240920C00094000 | 2023-05-19 11:26AM EDT | 94.00 | 14.55 | 16.00 | 21.00 | 0.00 | - | 34 | 29 | 0.00% |
| XLI240920C00095000 | 2024-03-11 10:21AM EDT | 95.00 | 28.50 | 29.60 | 32.70 | 0.00 | - | 9 | 16 | 53.72% |
| XLI240920C00096000 | 2024-03-14 1:30PM EDT | 96.00 | 27.85 | 27.00 | 31.60 | 0.00 | - | 1 | 120 | 58.75% |
| XLI240920C00097000 | 2023-11-15 11:02AM EDT | 97.00 | 13.19 | 18.60 | 19.70 | 0.00 | - | - | 146 | 0.00% |
| XLI240920C00098000 | 2023-10-30 10:31AM EDT | 98.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XLI240920C00099000 | 2024-01-31 11:22AM EDT | 99.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLI240920C00100000 | 2024-04-16 10:33AM EDT | 100.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240920C00101000 | 2023-10-30 10:24AM EDT | 101.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| XLI240920C00102000 | 2023-12-07 12:38PM EDT | 102.00 | 11.90 | 12.15 | 16.65 | 0.00 | - | 2 | 112 | 0.00% |
| XLI240920C00103000 | 2024-03-08 3:00PM EDT | 103.00 | 21.90 | 23.45 | 26.55 | 0.00 | - | 126 | 284 | 50.07% |
| XLI240920C00104000 | 2024-04-12 1:28PM EDT | 104.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 55.27% |
| XLI240920C00106000 | 2024-03-11 3:24PM EDT | 106.00 | 18.71 | 19.40 | 23.50 | 0.00 | - | 10 | 535 | 51.29% |
| XLI240920C00107000 | 2024-04-15 11:01AM EDT | 107.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240920C00108000 | 2024-03-15 1:47PM EDT | 108.00 | 17.28 | 16.00 | 20.45 | 0.00 | - | 1 | 13 | 44.40% |
| XLI240920C00109000 | 2024-03-15 1:45PM EDT | 109.00 | 16.40 | 15.65 | 20.00 | 0.00 | - | 5 | 351 | 44.90% |
| XLI240920C00110000 | 2024-04-04 10:33AM EDT | 110.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI240920C00111000 | 2024-04-18 1:10PM EDT | 111.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240920C00112000 | 2024-04-15 11:51AM EDT | 112.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240920C00113000 | 2024-04-17 12:42PM EDT | 113.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240920C00114000 | 2024-04-16 11:40AM EDT | 114.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240920C00115000 | 2024-04-17 12:59PM EDT | 115.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLI240920C00116000 | 2024-04-15 2:54PM EDT | 116.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240920C00117000 | 2024-04-15 12:23PM EDT | 117.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240920C00118000 | 2024-04-15 10:10AM EDT | 118.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240920C00119000 | 2024-04-08 3:25PM EDT | 119.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240920C00120000 | 2024-04-18 2:26PM EDT | 120.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLI240920C00121000 | 2024-04-10 12:29PM EDT | 121.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLI240920C00122000 | 2024-04-16 10:37AM EDT | 122.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| XLI240920C00123000 | 2024-04-17 2:09PM EDT | 123.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| XLI240920C00124000 | 2024-04-17 10:51AM EDT | 124.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XLI240920C00125000 | 2024-04-18 3:30PM EDT | 125.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| XLI240920C00126000 | 2024-04-18 12:34PM EDT | 126.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLI240920C00127000 | 2024-04-16 2:38PM EDT | 127.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLI240920C00128000 | 2024-04-18 2:04PM EDT | 128.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLI240920C00129000 | 2024-04-18 12:59PM EDT | 129.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI240920C00130000 | 2024-04-18 1:37PM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLI240920C00131000 | 2024-04-18 2:53PM EDT | 131.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| XLI240920C00135000 | 2024-04-17 1:49PM EDT | 135.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| XLI240920C00140000 | 2024-04-17 2:52PM EDT | 140.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| XLI240920C00145000 | 2024-04-18 3:05PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240920C00150000 | 2024-04-18 3:05PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240920C00155000 | 2024-04-18 3:07PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240920C00160000 | 2023-10-12 2:14PM EDT | 160.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 1 | 26.01% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920P00050000 | 2024-03-28 9:41AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLI240920P00055000 | 2024-03-13 12:24PM EDT | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 416 | 444 | 95.34% |
| XLI240920P00060000 | 2023-12-26 1:19PM EDT | 60.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 86.38% |
| XLI240920P00065000 | 2024-01-10 4:41PM EDT | 65.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 78.15% |
| XLI240920P00070000 | 2024-02-05 11:13AM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 52.71% |
| XLI240920P00075000 | 2024-04-17 12:50PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240920P00080000 | 2024-04-18 3:06PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240920P00085000 | 2024-04-15 2:10PM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240920P00086000 | 2024-03-26 1:21PM EDT | 86.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240920P00087000 | 2024-04-03 11:24AM EDT | 87.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240920P00088000 | 2024-03-11 11:58AM EDT | 88.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 58.29% |
| XLI240920P00089000 | 2024-02-28 3:43PM EDT | 89.00 | 0.28 | 0.07 | 0.38 | 0.00 | - | 2 | 3 | 28.13% |
| XLI240920P00090000 | 2024-04-17 11:34AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240920P00091000 | 2024-02-28 3:45PM EDT | 91.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | 2 | 24 | 27.10% |
| XLI240920P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 0.84 | 0.46 | 0.53 | 0.00 | - | 1 | 36 | 27.47% |
| XLI240920P00093000 | 2023-12-18 10:30AM EDT | 93.00 | 1.16 | 0.01 | 3.20 | 0.00 | - | 2 | 18 | 45.20% |
| XLI240920P00094000 | 2024-03-15 1:06PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 52.01% |
| XLI240920P00095000 | 2024-04-04 12:24PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240920P00096000 | 2024-02-21 4:21PM EDT | 96.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 525 | 49.29% |
| XLI240920P00097000 | 2023-11-09 12:47PM EDT | 97.00 | 3.70 | 0.05 | 5.00 | 0.00 | - | 7 | 204 | 48.85% |
| XLI240920P00098000 | 2024-01-24 3:31PM EDT | 98.00 | 1.31 | 0.01 | 4.90 | 0.00 | - | 1 | 778 | 47.05% |
| XLI240920P00099000 | 2023-11-28 10:52AM EDT | 99.00 | 2.91 | 0.30 | 5.00 | 0.00 | - | 416 | 497 | 46.14% |
| XLI240920P00100000 | 2024-04-12 12:38PM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLI240920P00101000 | 2024-04-16 9:42AM EDT | 101.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLI240920P00102000 | 2024-04-02 11:55AM EDT | 102.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240920P00103000 | 2024-04-12 12:44PM EDT | 103.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| XLI240920P00104000 | 2024-04-12 1:11PM EDT | 104.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| XLI240920P00105000 | 2024-04-17 2:41PM EDT | 105.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| XLI240920P00106000 | 2024-04-16 12:03PM EDT | 106.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLI240920P00107000 | 2024-04-18 11:37AM EDT | 107.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLI240920P00108000 | 2024-04-09 12:37PM EDT | 108.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLI240920P00109000 | 2024-04-17 10:19AM EDT | 109.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLI240920P00110000 | 2024-04-17 11:55AM EDT | 110.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLI240920P00111000 | 2024-04-18 3:24PM EDT | 111.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLI240920P00112000 | 2024-04-18 3:29PM EDT | 112.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI240920P00113000 | 2024-04-03 3:37PM EDT | 113.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI240920P00114000 | 2024-04-17 2:42PM EDT | 114.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| XLI240920P00115000 | 2024-04-17 2:41PM EDT | 115.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 1.56% |
| XLI240920P00116000 | 2024-04-17 9:45AM EDT | 116.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLI240920P00117000 | 2024-04-18 2:46PM EDT | 117.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| XLI240920P00118000 | 2024-04-18 12:29PM EDT | 118.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| XLI240920P00119000 | 2024-04-18 1:00PM EDT | 119.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| XLI240920P00120000 | 2024-04-18 3:39PM EDT | 120.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| XLI240920P00121000 | 2024-04-18 1:22PM EDT | 121.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLI240920P00122000 | 2024-04-18 1:58PM EDT | 122.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLI240920P00123000 | 2024-04-18 2:23PM EDT | 123.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLI240920P00124000 | 2024-04-18 1:05PM EDT | 124.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| XLI240920P00125000 | 2024-04-17 11:55AM EDT | 125.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240920P00126000 | 2024-04-10 3:51PM EDT | 126.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| XLI240920P00127000 | 2024-04-15 1:56PM EDT | 127.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI240920P00129000 | 2024-03-06 1:47PM EDT | 129.00 | 8.05 | 3.90 | 7.75 | 0.00 | - | 35 | 35 | 0.00% |
| XLI240920P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.