XLI - Industrial Select Sector SPDR ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117C00050000 | 2023-05-23 3:53PM EDT | 50.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI250117C00060000 | 2023-05-12 10:05AM EDT | 60.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI250117C00065000 | 2023-05-15 10:34AM EDT | 65.00 | 36.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI250117C00070000 | 2023-05-19 1:41PM EDT | 70.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI250117C00080000 | 2023-04-11 3:20PM EDT | 80.00 | 25.70 | 21.90 | 26.65 | 0.00 | - | 1 | 12 | 35.67% |
| XLI250117C00081000 | 2022-10-21 3:24PM EDT | 81.00 | 19.20 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 45.26% |
| XLI250117C00085000 | 2023-04-13 12:23PM EDT | 85.00 | 21.43 | 16.80 | 24.60 | 0.00 | - | 1 | 17 | 37.41% |
| XLI250117C00086000 | 2022-09-22 11:11AM EDT | 86.00 | 14.80 | 14.00 | 19.00 | 0.00 | - | - | 1 | 25.70% |
| XLI250117C00088000 | 2023-05-12 3:57PM EDT | 88.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLI250117C00090000 | 2023-05-23 12:35PM EDT | 90.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI250117C00091000 | 2023-03-23 9:30AM EDT | 91.00 | 16.04 | 15.85 | 21.35 | 0.00 | - | - | 2 | 36.81% |
| XLI250117C00093000 | 2022-10-18 1:51PM EDT | 93.00 | 12.85 | 18.40 | 19.25 | 0.00 | - | - | 74 | 34.31% |
| XLI250117C00094000 | 2023-05-23 2:58PM EDT | 94.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| XLI250117C00095000 | 2023-05-18 3:51PM EDT | 95.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI250117C00096000 | 2023-03-24 11:29AM EDT | 96.00 | 12.30 | 12.80 | 18.05 | 0.00 | - | 1 | 2 | 34.60% |
| XLI250117C00097000 | 2023-03-09 1:41PM EDT | 97.00 | 16.98 | 10.55 | 14.80 | 0.00 | - | 2 | 3 | 28.80% |
| XLI250117C00099000 | 2023-05-11 10:20AM EDT | 99.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLI250117C00100000 | 2023-06-01 3:14PM EDT | 100.00 | 10.47 | 0.00 | 0.00 | -0.43 | -3.94% | 2,041 | 0 | 0.39% |
| XLI250117C00101000 | 2023-04-13 12:25PM EDT | 101.00 | 11.17 | 8.00 | 13.95 | 0.00 | - | 4 | 8 | 30.45% |
| XLI250117C00102000 | 2023-04-26 3:35PM EDT | 102.00 | 9.70 | 8.60 | 11.60 | 0.00 | - | 1 | 2,005 | 26.52% |
| XLI250117C00103000 | 2023-04-05 12:52PM EDT | 103.00 | 9.70 | 7.50 | 12.50 | 0.00 | - | 6 | 14 | 29.08% |
| XLI250117C00104000 | 2023-05-23 3:00PM EDT | 104.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLI250117C00105000 | 2023-05-26 2:01PM EDT | 105.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLI250117C00106000 | 2023-05-24 10:37AM EDT | 106.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLI250117C00107000 | 2022-11-14 11:14AM EDT | 107.00 | 12.77 | 12.45 | 13.15 | 0.00 | - | 1 | 3 | 33.23% |
| XLI250117C00108000 | 2023-05-25 11:27AM EDT | 108.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLI250117C00110000 | 2023-06-01 3:14PM EDT | 110.00 | 5.90 | 0.00 | 0.00 | -0.35 | -5.60% | 2,040 | 0 | 1.56% |
| XLI250117C00115000 | 2023-05-23 2:00PM EDT | 115.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| XLI250117C00120000 | 2023-04-26 3:31PM EDT | 120.00 | 3.15 | 1.68 | 4.60 | 0.00 | - | 1 | 33 | 22.91% |
| XLI250117C00125000 | 2023-05-25 9:30AM EDT | 125.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI250117C00130000 | 2023-03-21 12:10PM EDT | 130.00 | 1.85 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 38.40% |
| XLI250117C00135000 | 2023-03-22 10:06AM EDT | 135.00 | 1.33 | 1.04 | 1.67 | 0.00 | - | 5 | 12 | 20.69% |
| XLI250117C00140000 | 2023-05-25 9:30AM EDT | 140.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI250117C00145000 | 2023-03-17 3:32PM EDT | 145.00 | 0.38 | 0.12 | 0.84 | 0.00 | - | 3 | 4 | 20.04% |
| XLI250117C00150000 | 2023-05-24 12:32PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117P00045000 | 2023-05-24 1:30PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI250117P00050000 | 2023-05-24 1:31PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLI250117P00055000 | 2023-03-23 2:29PM EDT | 55.00 | 1.16 | 0.39 | 1.22 | 0.00 | - | 1 | 3 | 33.23% |
| XLI250117P00060000 | 2023-04-28 3:11PM EDT | 60.00 | 1.15 | 0.99 | 1.90 | 0.00 | - | 1 | 5 | 32.92% |
| XLI250117P00065000 | 2023-03-06 12:46PM EDT | 65.00 | 1.40 | 1.61 | 2.18 | 0.00 | - | 1 | 17 | 29.98% |
| XLI250117P00070000 | 2023-01-25 3:00PM EDT | 70.00 | 2.11 | 1.35 | 10.20 | 0.00 | - | 19 | 65 | 51.27% |
| XLI250117P00075000 | 2023-04-25 12:20PM EDT | 75.00 | 2.76 | 0.06 | 7.90 | 0.00 | - | 823 | 901 | 39.20% |
| XLI250117P00080000 | 2023-05-24 1:40PM EDT | 80.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI250117P00081000 | 2023-04-25 12:22PM EDT | 81.00 | 3.70 | 2.49 | 7.90 | 0.00 | - | 4 | 55 | 33.03% |
| XLI250117P00082000 | 2023-04-25 12:24PM EDT | 82.00 | 3.90 | 0.30 | 9.85 | 0.00 | - | 244 | 220 | 36.77% |
| XLI250117P00083000 | 2023-04-25 11:57AM EDT | 83.00 | 4.10 | 0.15 | 9.70 | 0.00 | - | 65 | 527 | 35.35% |
| XLI250117P00084000 | 2023-05-25 3:54PM EDT | 84.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLI250117P00085000 | 2023-06-01 3:14PM EDT | 85.00 | 4.42 | 0.00 | 0.00 | -0.18 | -3.91% | 2,040 | 0 | 3.13% |
| XLI250117P00086000 | 2023-01-25 2:57PM EDT | 86.00 | 4.65 | 1.15 | 10.25 | 0.00 | - | 2 | 4 | 33.46% |
| XLI250117P00087000 | 2023-02-01 4:16PM EDT | 87.00 | 4.45 | 2.83 | 4.60 | 0.00 | - | - | 1 | 19.35% |
| XLI250117P00088000 | 2023-05-31 10:31AM EDT | 88.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLI250117P00089000 | 2023-05-30 10:33AM EDT | 89.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLI250117P00090000 | 2023-05-26 2:18PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| XLI250117P00091000 | 2023-01-26 11:02AM EDT | 91.00 | 5.75 | 2.75 | 10.70 | 0.00 | - | - | 14 | 29.16% |
| XLI250117P00092000 | 2023-01-26 11:05AM EDT | 92.00 | 5.90 | 2.55 | 11.25 | 0.00 | - | 14 | 28 | 29.27% |
| XLI250117P00093000 | 2023-03-21 3:40PM EDT | 93.00 | 7.05 | 0.85 | 10.40 | 0.00 | - | 2 | 17 | 26.39% |
| XLI250117P00094000 | 2023-01-26 12:10PM EDT | 94.00 | 6.41 | 4.65 | 13.50 | 0.00 | - | 13 | 264 | 31.81% |
| XLI250117P00095000 | 2023-05-17 9:53AM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLI250117P00096000 | 2023-01-26 11:02AM EDT | 96.00 | 7.30 | 2.95 | 10.80 | 0.00 | - | 13 | 24 | 23.99% |
| XLI250117P00097000 | 2023-05-31 2:30PM EDT | 97.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XLI250117P00098000 | 2023-05-12 3:25PM EDT | 98.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| XLI250117P00099000 | 2023-05-23 12:23PM EDT | 99.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI250117P00100000 | 2023-05-24 11:10AM EDT | 100.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI250117P00101000 | 2023-03-15 12:09PM EDT | 101.00 | 11.55 | 9.15 | 9.70 | 0.00 | - | 53 | 78 | 16.13% |
| XLI250117P00102000 | 2023-03-15 10:54AM EDT | 102.00 | 11.60 | 9.55 | 10.15 | 0.00 | - | 1 | 20 | 15.82% |
| XLI250117P00103000 | 2023-03-03 3:41PM EDT | 103.00 | 8.50 | 7.50 | 12.50 | 0.00 | - | 4 | 7 | 19.29% |
| XLI250117P00104000 | 2023-01-20 3:41PM EDT | 104.00 | 11.90 | 6.50 | 11.50 | 0.00 | - | 28 | 28 | 15.99% |
| XLI250117P00105000 | 2023-01-25 3:14PM EDT | 105.00 | 10.90 | 5.80 | 15.50 | 0.00 | - | 40 | 41 | 22.75% |
| XLI250117P00106000 | 2023-05-30 3:09PM EDT | 106.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI250117P00108000 | 2023-02-17 2:15PM EDT | 108.00 | 10.95 | 12.50 | 17.50 | 0.00 | - | 1 | 41 | 22.76% |
| XLI250117P00110000 | 2023-04-27 11:28AM EDT | 110.00 | 14.85 | 12.35 | 16.50 | 0.00 | - | 40 | 8 | 17.74% |
| XLI250117P00115000 | 2023-03-16 2:38PM EDT | 115.00 | 18.26 | 14.50 | 19.50 | 0.00 | - | 1 | 1 | 15.75% |
| XLI250117P00120000 | 2023-05-02 2:34PM EDT | 120.00 | 21.10 | 19.50 | 24.50 | 0.00 | - | 5 | 8 | 18.00% |
| XLI250117P00125000 | 2022-12-15 2:25PM EDT | 125.00 | 27.55 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.