UK markets open in 2 hours 53 minutes
NIKKEI 225
38,253.91 -20.14 (-0.05%) HANG SENG
18,149.15 +386.12 (+2.17%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,329.10 +18.10 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,822.19 -2,261.14 (-4.70%)
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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220C00060000 | 2024-03-20 3:57PM EDT | 60.00 | 65.67 | 59.40 | 64.15 | 0.00 | - | - | 0 | 50.39% |
| XLI241220C00091000 | 2024-04-18 12:34PM EDT | 91.00 | 33.75 | 30.55 | 35.50 | 0.00 | - | 1 | 3 | 48.11% |
| XLI241220C00092000 | 2024-04-15 10:11AM EDT | 92.00 | 34.80 | 29.75 | 34.50 | 0.00 | - | - | 4 | 46.95% |
| XLI241220C00094000 | 2024-03-06 3:15PM EDT | 94.00 | 30.65 | 33.15 | 36.45 | 0.00 | - | 2 | 2 | 53.18% |
| XLI241220C00098000 | 2024-04-12 2:37PM EDT | 98.00 | 28.45 | 24.00 | 28.60 | 0.00 | - | 1 | 1 | 40.50% |
| XLI241220C00099000 | 2024-04-12 2:38PM EDT | 99.00 | 27.55 | 23.35 | 28.00 | 0.00 | - | 1 | 1 | 40.80% |
| XLI241220C00100000 | 2024-03-21 10:10AM EDT | 100.00 | 29.02 | 22.10 | 26.70 | 0.00 | - | 5 | 30 | 38.61% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 105.00 | 22.15 | 18.00 | 22.75 | 0.00 | - | 2 | 17 | 36.43% |
| XLI241220C00107000 | 2024-04-19 3:37PM EDT | 107.00 | 18.60 | 16.15 | 20.90 | 0.00 | - | 1 | 1 | 34.58% |
| XLI241220C00112000 | 2024-04-19 3:13PM EDT | 112.00 | 14.75 | 12.25 | 17.00 | 0.00 | - | 1 | 1 | 31.90% |
| XLI241220C00115000 | 2024-04-17 10:51AM EDT | 115.00 | 13.25 | 10.00 | 14.80 | 0.00 | - | 2 | 204 | 30.41% |
| XLI241220C00117000 | 2024-04-18 1:04PM EDT | 117.00 | 11.70 | 8.75 | 13.50 | 0.00 | - | - | 1 | 29.73% |
| XLI241220C00118000 | 2024-04-23 10:34AM EDT | 118.00 | 12.09 | 7.80 | 12.50 | 0.00 | - | - | 1 | 28.42% |
| XLI241220C00120000 | 2024-04-15 12:24PM EDT | 120.00 | 11.10 | 6.70 | 11.35 | 0.00 | - | 1 | 795 | 27.95% |
| XLI241220C00122000 | 2024-04-26 2:21PM EDT | 122.00 | 8.76 | 5.10 | 9.85 | 0.00 | - | 2 | 2 | 26.45% |
| XLI241220C00125000 | 2024-04-25 10:28AM EDT | 125.00 | 6.40 | 3.65 | 8.45 | 0.00 | - | 5 | 1,186 | 26.11% |
| XLI241220C00126000 | 2024-04-30 12:34PM EDT | 126.00 | 5.80 | 3.20 | 8.00 | 0.00 | - | 2 | 503 | 25.96% |
| XLI241220C00130000 | 2024-05-01 10:38AM EDT | 130.00 | 3.65 | 1.62 | 6.00 | -0.25 | -6.41% | 30 | 1,023 | 24.44% |
| XLI241220C00132000 | 2024-04-30 12:01PM EDT | 132.00 | 3.30 | 1.05 | 5.50 | 0.00 | - | 1 | 2 | 24.77% |
| XLI241220C00135000 | 2024-04-30 10:06AM EDT | 135.00 | 2.74 | 0.38 | 4.80 | 0.00 | - | 2 | 1,893 | 25.16% |
| XLI241220C00138000 | 2024-04-23 2:57PM EDT | 138.00 | 2.15 | 0.23 | 4.80 | 0.00 | - | - | 4 | 27.33% |
| XLI241220C00140000 | 2024-04-22 2:39PM EDT | 140.00 | 1.70 | 0.04 | 3.60 | 0.00 | - | 7 | 1,586 | 25.07% |
| XLI241220C00145000 | 2024-04-23 3:20PM EDT | 145.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 2 | 309 | 31.95% |
| XLI241220C00150000 | 2024-05-01 3:01PM EDT | 150.00 | 0.33 | 0.00 | 4.75 | -0.22 | -40.00% | 2 | 495 | 34.78% |
| XLI241220C00155000 | 2024-04-30 12:31PM EDT | 155.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 37.72% |
| XLI241220C00160000 | 2024-04-29 1:37PM EDT | 160.00 | 0.19 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 40.17% |
| XLI241220C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | 2 | 2 | 42.63% |
| XLI241220C00170000 | 2024-04-16 1:53PM EDT | 170.00 | 0.11 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 44.96% |
| XLI241220C00175000 | 2024-04-15 12:42PM EDT | 175.00 | 0.08 | 0.00 | 4.75 | 0.00 | - | 1 | 3 | 47.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220P00060000 | 2023-12-27 11:55AM EDT | 60.00 | 0.23 | 0.00 | 9.60 | 0.00 | - | - | 1 | 87.99% |
| XLI241220P00065000 | 2024-04-04 2:41PM EDT | 65.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7,500 | 7,503 | 52.39% |
| XLI241220P00070000 | 2024-04-16 1:54PM EDT | 70.00 | 0.22 | 0.00 | 2.24 | 0.00 | - | 2 | 1 | 56.68% |
| XLI241220P00075000 | 2024-04-16 1:52PM EDT | 75.00 | 0.32 | 0.00 | 2.29 | 0.00 | - | 2 | 6 | 51.29% |
| XLI241220P00080000 | 2024-04-29 1:43PM EDT | 80.00 | 0.24 | 0.00 | 2.37 | 0.00 | - | 2 | 4 | 46.38% |
| XLI241220P00085000 | 2024-04-29 1:40PM EDT | 85.00 | 0.38 | 0.00 | 2.47 | 0.00 | - | 2 | 178 | 41.75% |
| XLI241220P00086000 | 2024-04-29 1:42PM EDT | 86.00 | 0.38 | 0.00 | 2.50 | 0.00 | - | 2 | 333 | 40.89% |
| XLI241220P00087000 | 2024-04-25 11:30AM EDT | 87.00 | 0.49 | 0.00 | 2.53 | 0.00 | - | 2 | 1 | 40.05% |
| XLI241220P00088000 | 2024-03-26 1:36PM EDT | 88.00 | 0.46 | 0.00 | 4.60 | 0.00 | - | 2 | 2,918 | 48.77% |
| XLI241220P00089000 | 2024-03-26 1:37PM EDT | 89.00 | 0.50 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 48.27% |
| XLI241220P00090000 | 2024-04-24 12:15PM EDT | 90.00 | 0.60 | 0.00 | 2.62 | 0.00 | - | 1 | 50 | 37.51% |
| XLI241220P00091000 | 2024-03-26 1:40PM EDT | 91.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 46.18% |
| XLI241220P00092000 | 2024-03-26 1:42PM EDT | 92.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 45.05% |
| XLI241220P00093000 | 2024-03-26 1:45PM EDT | 93.00 | 0.58 | 0.00 | 4.75 | 0.00 | - | 2 | 1,019 | 43.73% |
| XLI241220P00095000 | 2024-04-02 11:00AM EDT | 95.00 | 0.64 | 0.26 | 2.84 | 0.00 | - | 51 | 58 | 33.62% |
| XLI241220P00096000 | 2024-04-17 12:44PM EDT | 96.00 | 1.12 | 0.21 | 2.89 | 0.00 | - | 1 | 2,933 | 32.87% |
| XLI241220P00098000 | 2024-04-22 3:49PM EDT | 98.00 | 1.02 | 0.00 | 4.00 | 0.00 | - | 335 | 335 | 35.38% |
| XLI241220P00100000 | 2024-04-15 10:55AM EDT | 100.00 | 1.19 | 0.78 | 1.34 | 0.00 | - | 1 | 662 | 22.01% |
| XLI241220P00102000 | 2024-04-19 2:40PM EDT | 102.00 | 1.63 | 0.14 | 3.30 | 0.00 | - | 2 | 2 | 28.65% |
| XLI241220P00103000 | 2024-04-19 2:40PM EDT | 103.00 | 1.74 | 0.20 | 3.35 | 0.00 | - | 1 | 1 | 27.85% |
| XLI241220P00105000 | 2024-04-24 1:14PM EDT | 105.00 | 1.65 | 0.03 | 3.55 | 0.00 | - | 3 | 864 | 26.58% |
| XLI241220P00110000 | 2024-04-30 1:42PM EDT | 110.00 | 2.01 | 0.31 | 4.10 | 0.00 | - | 132 | 771 | 23.30% |
| XLI241220P00112000 | 2024-04-25 9:32AM EDT | 112.00 | 2.58 | 0.14 | 4.45 | 0.00 | - | - | 1 | 22.25% |
| XLI241220P00114000 | 2024-04-26 10:53AM EDT | 114.00 | 2.81 | 0.61 | 4.85 | 0.00 | - | 1,008 | 1,000 | 21.23% |
| XLI241220P00115000 | 2024-05-01 3:38PM EDT | 115.00 | 2.83 | 0.99 | 5.50 | -0.12 | -4.07% | 1,002 | 1,317 | 21.92% |
| XLI241220P00118000 | 2024-04-26 10:39AM EDT | 118.00 | 3.70 | 1.91 | 6.40 | 0.00 | - | 5 | 5 | 20.77% |
| XLI241220P00120000 | 2024-05-01 10:17AM EDT | 120.00 | 4.60 | 2.44 | 7.00 | -0.07 | -1.50% | 96 | 549 | 19.79% |
| XLI241220P00121000 | 2024-04-30 2:25PM EDT | 121.00 | 4.55 | 2.50 | 6.55 | 0.00 | - | 44 | 44 | 17.27% |
| XLI241220P00125000 | 2024-04-23 10:34AM EDT | 125.00 | 6.25 | 4.00 | 8.70 | 0.00 | - | 5 | 1,042 | 16.95% |
| XLI241220P00130000 | 2024-04-22 12:59PM EDT | 130.00 | 10.15 | 7.25 | 12.00 | 0.00 | - | 1 | 24 | 16.81% |
| XLI241220P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 11.45 | 11.50 | 16.10 | 0.00 | - | 1 | 0 | 17.71% |
© 2024 Yahoo. All rights reserved.