Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 58.50 | 0.00 | - | 1 | 9 | 50.00 | 0.03 | 0.00 | - | 2 | 3,902 |
| 47.25 | 0.00 | - | 4 | 16 | 55.00 | 0.03 | 0.00 | - | 416 | 444 |
| 46.75 | 0.00 | - | 1 | 5 | 60.00 | 0.18 | 0.00 | - | 2 | 8 |
| 60.25 | 0.00 | - | 1 | 1 | 65.00 | 0.19 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 70.00 | 0.31 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 75.00 | 0.11 | 0.00 | - | 2 | 4 |
| 24.30 | 0.00 | - | 3 | 16 | 80.00 | 0.07 | 0.00 | - | 1 | 79 |
| 29.30 | 0.00 | - | 10 | 28 | 85.00 | 0.01 | 0.00 | - | 40 | 344 |
| 25.60 | 0.00 | - | - | 2 | 86.00 | 0.08 | 0.00 | - | 2 | 6 |
| 19.30 | 0.00 | - | 7 | 5 | 87.00 | 0.12 | 0.00 | - | 2 | 2 |
| 23.60 | 0.00 | - | 1 | 16 | 88.00 | 0.16 | 0.00 | - | 2 | 2 |
| 16.00 | 0.00 | - | 7 | 8 | 89.00 | 0.30 | 0.00 | - | 2 | 3 |
| 33.60 | 0.00 | - | 10 | 8 | 90.00 | 0.03 | 0.00 | - | 2 | 1,010 |
| 32.13 | 0.00 | - | 1 | 14 | 91.00 | 0.05 | 0.00 | - | 8 | 32 |
| 15.55 | 0.00 | - | 1 | 0 | 92.00 | 0.30 | 0.00 | - | 2 | 36 |
| 16.05 | 0.00 | - | 4 | 8 | 93.00 | 0.11 | 0.00 | - | 2 | 18 |
| 14.55 | 0.00 | - | 34 | 29 | 94.00 | 0.45 | 0.00 | - | 2 | 94 |
| 28.50 | 0.00 | - | 9 | 16 | 95.00 | 0.04 | 0.00 | - | 2 | 1,473 |
| 27.85 | 0.00 | - | 1 | 120 | 96.00 | 0.11 | 0.00 | - | 2 | 525 |
| 13.19 | 0.00 | - | - | 0 | 97.00 | 0.12 | 0.00 | - | 2 | 204 |
| 8.04 | 0.00 | - | 5 | 11 | 98.00 | 0.08 | 0.00 | - | 2 | 785 |
| 18.60 | 0.00 | - | 8 | 18 | 99.00 | 0.13 | 0.00 | - | 2 | 498 |
| 27.90 | 0.00 | - | 15 | 909 | 100.00 | 0.17 | 0.00 | - | 2 | 1,873 |
| 21.25 | 0.00 | - | 2 | 33 | 101.00 | 0.15 | 0.00 | - | 20 | 676 |
| 11.90 | 0.00 | - | 2 | 112 | 102.00 | 0.18 | 0.00 | - | 2 | 361 |
| 21.64 | 0.00 | - | 1 | 284 | 103.00 | 0.21 | 0.00 | - | 2 | 430 |
| 19.80 | 0.00 | - | 6 | 284 | 104.00 | 0.18 | +0.01 | +5.88% | 2 | 451 |
| 18.56 | 0.00 | - | 1 | 267 | 105.00 | 0.21 | -0.02 | -8.70% | 2 | 1,803 |
| 22.40 | 0.00 | - | 470 | 263 | 106.00 | 0.15 | +0.01 | +7.14% | 2 | 2,052 |
| 16.95 | 0.00 | - | 1 | 274 | 107.00 | 0.20 | -0.08 | -28.57% | 2 | 403 |
| 17.28 | 0.00 | - | 1 | 13 | 108.00 | 0.20 | -0.07 | -25.93% | 2 | 279 |
| 18.65 | 0.00 | - | 5 | 350 | 109.00 | 0.25 | -0.05 | -16.67% | 2 | 318 |
| 17.90 | +3.15 | +21.36% | 2 | 311 | 110.00 | 0.24 | 0.00 | - | 9 | 28,894 |
| 15.79 | 0.00 | - | 7 | 403 | 111.00 | 0.25 | -0.07 | -21.87% | 10 | 7,358 |
| 15.08 | 0.00 | - | 2 | 337 | 112.00 | 0.44 | 0.00 | - | 1 | 7,342 |
| 14.54 | 0.00 | - | 1 | 320 | 113.00 | 0.28 | -0.18 | -39.13% | 1 | 834 |
| 10.78 | 0.00 | - | 1 | 182 | 114.00 | 0.35 | -0.22 | -38.60% | 4 | 2,083 |
| 12.90 | +2.20 | +20.56% | 104 | 4,715 | 115.00 | 0.40 | -0.10 | -20.00% | 12 | 9,452 |
| 10.50 | 0.00 | - | 1 | 34 | 116.00 | 0.43 | -0.11 | -20.37% | 1 | 5,079 |
| 8.37 | 0.00 | - | 21 | 140 | 117.00 | 0.54 | -0.10 | -15.62% | 12 | 626 |
| 10.23 | +0.62 | +6.45% | 12 | 89 | 118.00 | 0.58 | -0.19 | -24.68% | 2 | 5,956 |
| 7.85 | 0.00 | - | 1 | 94 | 119.00 | 0.76 | -0.03 | -3.80% | 6 | 519 |
| 8.60 | +0.65 | +8.18% | 8 | 655 | 120.00 | 0.89 | -0.16 | -15.24% | 15 | 10,104 |
| 5.95 | 0.00 | - | 28 | 1,626 | 121.00 | 1.08 | -0.45 | -29.41% | 27 | 925 |
| 5.20 | 0.00 | - | 1 | 163 | 122.00 | 1.22 | -0.62 | -33.70% | 28 | 3,188 |
| 5.05 | 0.00 | - | 9 | 790 | 123.00 | 1.55 | -0.54 | -25.84% | 8 | 694 |
| 3.90 | 0.00 | - | 1 | 880 | 124.00 | 1.77 | -0.68 | -27.76% | 110 | 1,481 |
| 4.64 | +1.24 | +36.47% | 32 | 7,400 | 125.00 | 1.97 | -0.89 | -31.12% | 15 | 9,816 |
| 3.75 | +0.70 | +22.95% | 45 | 485 | 126.00 | 2.43 | -0.29 | -10.66% | 167 | 987 |
| 3.22 | +0.54 | +20.15% | 93 | 1,625 | 127.00 | 2.85 | -0.29 | -9.24% | 114 | 746 |
| 2.61 | +0.51 | +24.29% | 50 | 1,842 | 128.00 | 3.85 | 0.00 | - | 2 | 190 |
| 2.19 | +0.46 | +26.59% | 30 | 979 | 129.00 | 3.30 | 0.00 | - | 85 | 208 |
| 1.92 | +0.61 | +46.56% | 271 | 6,271 | 130.00 | 5.13 | 0.00 | - | 2 | 11 |
| 1.38 | +0.32 | +30.19% | 39 | 2,132 | 131.00 | 7.45 | 0.00 | - | 3 | 485 |
| 0.52 | +0.15 | +40.54% | 16 | 3,218 | 135.00 | 11.09 | 0.00 | - | 4 | 0 |
| 0.18 | +0.04 | +28.57% | 7 | 1,319 | 140.00 | 17.03 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 2 | 213 | 145.00 | 20.18 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 2 | 131 | 150.00 | 25.19 | 0.00 | - | 1 | 0 |
| 0.20 | +0.19 | +1,900.00% | 1 | 5 | 155.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 160.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 25 | 25 | 165.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 39 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 126 | 106 | 175.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 337 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.