UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
102.85-0.54 (-0.52%)
At close: 04:00PM EST
102.75 -0.10 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250117C000600002022-12-05 9:31AM EST60.0045.9041.7044.400.00-2230.09%
XLI250117C000650002022-12-07 10:54AM EST65.0039.3638.2541.500.00-51634.88%
XLI250117C000700002022-10-25 11:19AM EST70.0028.3034.0039.000.00-2038.25%
XLI250117C000800002023-01-31 12:33PM EST80.0027.4926.5031.500.00-11135.42%
XLI250117C000810002022-10-21 2:24PM EST81.0019.2025.0030.000.00-1133.35%
XLI250117C000850002022-11-22 1:58PM EST85.0025.4020.5028.050.00-31634.23%
XLI250117C000860002022-09-22 10:11AM EST86.0014.8014.0019.000.00--114.97%
XLI250117C000880002023-01-10 1:03PM EST88.0022.7520.5025.500.00-22432.38%
XLI250117C000900002023-01-19 2:20PM EST90.0018.9019.0024.000.00-21531.53%
XLI250117C000930002022-10-18 12:51PM EST93.0012.8518.4019.250.00--7425.35%
XLI250117C000940002022-12-21 2:30PM EST94.0018.3014.5019.200.00-117026.28%
XLI250117C000950002023-02-03 10:41AM EST95.0018.7915.5020.50+0.64+3.53%3629.72%
XLI250117C000960002022-11-11 2:34PM EST96.0018.3014.5019.500.00--128.76%
XLI250117C000970002022-11-11 3:20PM EST97.0017.7214.0019.000.00--128.73%
XLI250117C000990002022-12-14 1:27PM EST99.0017.0014.0019.000.00-12530.44%
XLI250117C001000002023-01-26 1:59PM EST100.0013.5612.5016.250.00-32426.27%
XLI250117C001010002023-01-27 11:17AM EST101.0013.1512.0016.500.00-2827.53%
XLI250117C001020002023-01-12 11:34AM EST102.0014.9511.5016.000.00-12,00227.42%
XLI250117C001030002022-12-19 12:16PM EST103.0012.856.9016.850.00-191229.69%
XLI250117C001040002023-01-30 3:21PM EST104.0011.2010.0015.000.00-4527.14%
XLI250117C001050002023-01-26 10:50AM EST105.0010.309.5014.500.00-123526.98%
XLI250117C001060002023-01-26 3:10PM EST106.0010.359.0014.000.00-1526.81%
XLI250117C001070002022-11-14 10:14AM EST107.0012.7712.4513.150.00-1326.00%
XLI250117C001080002023-01-20 2:41PM EST108.009.258.0013.000.00-95326.40%
XLI250117C001100002023-01-25 2:13PM EST110.008.307.0012.000.00-233425.94%
XLI250117C001150002023-01-26 3:11PM EST115.006.355.0010.000.00-13025.36%
XLI250117C001200002023-01-20 3:49PM EST120.004.683.008.000.00-13024.37%
XLI250117C001250002023-02-02 2:22PM EST125.004.001.506.500.00-22523.87%
XLI250117C001350002023-02-03 2:44PM EST135.002.000.045.00+0.19+10.50%10124.79%
XLI250117C001400002023-01-27 1:14PM EST140.001.190.005.000.00-21426.51%
XLI250117C001450002023-02-02 11:42AM EST145.000.880.004.100.00-2426.09%
XLI250117C001500002023-02-03 10:44AM EST150.000.650.003.20+0.05+8.33%1625.34%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250117P000450002023-02-02 11:41AM EST45.000.370.001.820.00-2644.97%
XLI250117P000500002023-01-27 3:52PM EST50.000.640.055.000.00-8355.31%
XLI250117P000550002023-01-30 1:22PM EST55.000.930.005.000.00-2349.54%
XLI250117P000600002023-01-27 1:18PM EST60.001.180.352.050.00-2432.64%
XLI250117P000650002023-01-11 11:04AM EST65.002.111.255.000.00--1539.45%
XLI250117P000700002023-01-25 2:00PM EST70.002.111.353.150.00-196529.14%
XLI250117P000750002023-01-25 3:46PM EST75.002.610.005.000.00-84830.72%
XLI250117P000800002023-01-25 1:51PM EST80.003.500.805.500.00-21,70727.94%
XLI250117P000810002022-09-14 2:58PM EST81.006.806.0011.000.00-505039.85%
XLI250117P000820002023-01-25 1:59PM EST82.003.851.155.500.00-103926.33%
XLI250117P000830002023-01-12 3:25PM EST83.004.651.006.000.00-346226.70%
XLI250117P000840002022-12-21 12:10PM EST84.005.953.306.500.00--1927.03%
XLI250117P000850002023-02-03 2:07PM EST85.003.951.506.50-0.17-4.13%2001,13926.21%
XLI250117P000860002023-01-25 1:57PM EST86.004.651.506.500.00-2425.39%
XLI250117P000900002023-01-26 10:02AM EST90.005.502.507.500.00-141524.20%
XLI250117P000910002023-01-26 10:02AM EST91.005.752.507.500.00--1423.36%
XLI250117P000920002023-01-26 10:05AM EST92.005.902.507.500.00-142822.52%
XLI250117P000930002023-01-26 10:02AM EST93.006.353.008.000.00-141522.66%
XLI250117P000940002023-01-26 11:10AM EST94.006.413.008.000.00-1326421.81%
XLI250117P000950002023-01-26 10:03AM EST95.006.853.508.500.00-135821.90%
XLI250117P000960002023-01-26 10:02AM EST96.007.304.009.000.00-132421.97%
XLI250117P000970002023-01-26 11:10AM EST97.007.354.809.000.00--1321.09%
XLI250117P000980002023-01-26 10:04AM EST98.007.854.509.500.00-132721.11%
XLI250117P000990002023-01-26 10:09AM EST99.008.305.309.500.00-124220.20%
XLI250117P001000002023-01-26 1:49PM EST100.008.405.0010.000.00-107720.19%
XLI250117P001010002023-01-26 1:56PM EST101.008.785.508.500.00-61916.59%
XLI250117P001020002023-01-25 1:47PM EST102.009.506.0011.000.00-21920.08%
XLI250117P001030002023-01-11 3:35PM EST103.0010.706.0011.000.00--319.11%
XLI250117P001040002023-01-20 2:41PM EST104.0011.906.5011.500.00-282819.00%
XLI250117P001050002023-01-25 2:14PM EST105.0010.907.0012.000.00-404118.87%
XLI250117P001060002023-01-25 12:54PM EST106.0011.507.5012.500.00--418.71%
XLI250117P001080002023-01-25 12:58PM EST108.0012.558.5013.500.00-64218.33%
XLI250117P001100002022-12-29 2:47PM EST110.0016.1010.5015.500.00-1119.60%
XLI250117P001200002023-01-25 2:53PM EST120.0020.4016.0020.500.00--115.52%
XLI250117P001250002022-12-15 1:25PM EST125.0027.5520.5025.500.00-1117.58%