Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117C00050000 | 2023-11-15 3:47PM EST | 50.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XLI250117C00060000 | 2023-06-30 12:40PM EST | 60.00 | 49.35 | 49.50 | 54.50 | 0.00 | - | 1 | 3 | 63.57% |
| XLI250117C00065000 | 2023-07-26 1:48PM EST | 65.00 | 47.75 | 39.15 | 49.15 | 0.00 | - | 9 | 11 | 65.52% |
| XLI250117C00070000 | 2023-11-02 8:43AM EST | 70.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| XLI250117C00075000 | 2023-07-25 10:58AM EST | 75.00 | 38.12 | 32.00 | 37.00 | 0.00 | - | - | 1 | 45.21% |
| XLI250117C00080000 | 2023-09-11 11:05AM EST | 80.00 | 29.50 | 25.50 | 34.85 | 0.00 | - | 7 | 4 | 48.74% |
| XLI250117C00081000 | 2023-11-16 1:18PM EST | 81.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| XLI250117C00082000 | 2023-10-04 12:53PM EST | 82.00 | 23.20 | 24.20 | 24.65 | 0.00 | - | 3 | 14 | 16.36% |
| XLI250117C00083000 | 2023-11-21 2:45PM EST | 83.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| XLI250117C00084000 | 2023-11-16 1:16PM EST | 84.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
| XLI250117C00085000 | 2023-07-03 9:47AM EST | 85.00 | 28.11 | 30.25 | 30.65 | 0.00 | - | 1 | 17 | 45.21% |
| XLI250117C00086000 | 2022-09-22 10:11AM EST | 86.00 | 14.80 | 14.00 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250117C00087000 | 2023-07-20 11:23AM EST | 87.00 | 27.85 | 22.45 | 29.65 | 0.00 | - | 1 | 0 | 45.63% |
| XLI250117C00088000 | 2023-05-12 2:57PM EST | 88.00 | 18.33 | 19.00 | 23.75 | 0.00 | - | 24 | 11 | 30.85% |
| XLI250117C00089000 | 2023-06-23 11:20AM EST | 89.00 | 21.92 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 46.86% |
| XLI250117C00090000 | 2023-11-15 9:50AM EST | 90.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| XLI250117C00091000 | 2023-10-12 8:48AM EST | 91.00 | 19.47 | 15.00 | 20.00 | 0.00 | - | - | 2 | 25.79% |
| XLI250117C00092000 | 2023-11-22 10:01AM EST | 92.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| XLI250117C00093000 | 2022-10-18 12:51PM EST | 93.00 | 12.85 | 18.40 | 19.25 | 0.00 | - | - | 74 | 27.25% |
| XLI250117C00094000 | 2023-10-23 1:36PM EST | 94.00 | 13.90 | 16.90 | 19.45 | 0.00 | - | 2 | 204 | 29.35% |
| XLI250117C00095000 | 2023-11-24 9:53AM EST | 95.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 25 | 92 | 0.00% |
| XLI250117C00096000 | 2023-11-09 1:04PM EST | 96.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| XLI250117C00097000 | 2023-11-09 2:10PM EST | 97.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLI250117C00098000 | 2023-08-31 10:21AM EST | 98.00 | 18.80 | 10.50 | 15.50 | 0.00 | - | - | 2 | 25.27% |
| XLI250117C00099000 | 2023-10-06 11:06AM EST | 99.00 | 12.00 | 9.00 | 14.00 | 0.00 | - | 16 | 36 | 23.01% |
| XLI250117C00100000 | 2023-11-24 12:31PM EST | 100.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6,020 | 0.00% |
| XLI250117C00101000 | 2023-11-15 9:31AM EST | 101.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| XLI250117C00102000 | 2023-11-24 10:34AM EST | 102.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,631 | 0.00% |
| XLI250117C00103000 | 2023-11-15 9:50AM EST | 103.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| XLI250117C00104000 | 2023-11-27 10:33AM EST | 104.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| XLI250117C00105000 | 2023-11-24 12:58PM EST | 105.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 478 | 0.00% |
| XLI250117C00106000 | 2023-11-22 10:01AM EST | 106.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 0.00% |
| XLI250117C00107000 | 2023-11-27 2:47PM EST | 107.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.20% |
| XLI250117C00108000 | 2023-11-14 9:55AM EST | 108.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.39% |
| XLI250117C00110000 | 2023-11-28 1:01PM EST | 110.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 2 | 7,220 | 0.78% |
| XLI250117C00115000 | 2023-11-16 12:43PM EST | 115.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 659 | 1.56% |
| XLI250117C00120000 | 2023-11-03 2:30PM EST | 120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 892 | 3.13% |
| XLI250117C00125000 | 2023-11-24 10:13AM EST | 125.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 3.13% |
| XLI250117C00130000 | 2023-08-04 2:52PM EST | 130.00 | 2.85 | 1.38 | 4.05 | 0.00 | - | 1 | 42 | 25.07% |
| XLI250117C00135000 | 2023-11-13 10:23AM EST | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| XLI250117C00140000 | 2023-11-27 10:40AM EST | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| XLI250117C00145000 | 2023-11-27 10:39AM EST | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| XLI250117C00150000 | 2023-11-27 10:40AM EST | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| XLI250117C00155000 | 2023-11-21 3:54PM EST | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 6.25% |
| XLI250117C00160000 | 2023-11-13 10:23AM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLI250117C00165000 | 2023-08-10 10:24AM EST | 165.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 18.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117P00045000 | 2023-10-31 11:47AM EST | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| XLI250117P00050000 | 2023-11-16 12:04PM EST | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 12.50% |
| XLI250117P00055000 | 2023-11-16 12:14PM EST | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XLI250117P00060000 | 2023-11-27 10:40AM EST | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI250117P00065000 | 2023-11-24 11:11AM EST | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| XLI250117P00070000 | 2023-11-15 3:47PM EST | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| XLI250117P00075000 | 2023-11-15 3:48PM EST | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 924 | 6.25% |
| XLI250117P00080000 | 2023-11-16 1:11PM EST | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 272 | 2,212 | 6.25% |
| XLI250117P00081000 | 2023-10-30 2:36PM EST | 81.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| XLI250117P00082000 | 2023-11-16 1:12PM EST | 82.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 22 | 233 | 6.25% |
| XLI250117P00083000 | 2023-11-22 1:32PM EST | 83.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 696 | 6.25% |
| XLI250117P00084000 | 2023-11-22 2:56PM EST | 84.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 6.25% |
| XLI250117P00085000 | 2023-11-22 2:53PM EST | 85.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 8,722 | 6.25% |
| XLI250117P00086000 | 2023-11-22 2:17PM EST | 86.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 3.13% |
| XLI250117P00087000 | 2023-11-22 2:17PM EST | 87.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 3.13% |
| XLI250117P00088000 | 2023-11-22 2:17PM EST | 88.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 3.13% |
| XLI250117P00089000 | 2023-11-22 2:17PM EST | 89.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 20 | 134 | 3.13% |
| XLI250117P00090000 | 2023-11-22 2:17PM EST | 90.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,734 | 3.13% |
| XLI250117P00091000 | 2023-11-22 2:17PM EST | 91.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 363 | 3.13% |
| XLI250117P00092000 | 2023-11-22 2:17PM EST | 92.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 8 | 444 | 3.13% |
| XLI250117P00093000 | 2023-11-22 2:17PM EST | 93.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| XLI250117P00094000 | 2023-11-08 3:42PM EST | 94.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 3.13% |
| XLI250117P00095000 | 2023-11-16 3:44PM EST | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 244 | 793 | 3.13% |
| XLI250117P00096000 | 2023-11-27 10:33AM EST | 96.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| XLI250117P00097000 | 2023-11-20 11:22AM EST | 97.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 1.56% |
| XLI250117P00098000 | 2023-11-02 12:33PM EST | 98.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 1.56% |
| XLI250117P00099000 | 2023-11-03 1:22PM EST | 99.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 31 | 50 | 1.56% |
| XLI250117P00100000 | 2023-11-28 1:01PM EST | 100.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,833 | 1.56% |
| XLI250117P00101000 | 2023-11-17 3:25PM EST | 101.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 24 | 144 | 1.56% |
| XLI250117P00102000 | 2023-11-15 1:54PM EST | 102.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 343 | 0.78% |
| XLI250117P00103000 | 2023-11-13 1:34PM EST | 103.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 71 | 239 | 0.78% |
| XLI250117P00104000 | 2023-11-20 10:13AM EST | 104.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.39% |
| XLI250117P00105000 | 2023-11-28 3:13PM EST | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.39% |
| XLI250117P00106000 | 2023-11-22 12:15PM EST | 106.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.05% |
| XLI250117P00107000 | 2023-11-17 12:45PM EST | 107.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 0.00% |
| XLI250117P00108000 | 2023-11-17 12:44PM EST | 108.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 23 | 1,242 | 0.00% |
| XLI250117P00110000 | 2023-11-22 12:27PM EST | 110.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 0.00% |
| XLI250117P00115000 | 2023-11-24 9:53AM EST | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 279 | 0.00% |
| XLI250117P00120000 | 2023-10-26 9:03AM EST | 120.00 | 22.40 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 15.97% |
| XLI250117P00125000 | 2023-07-06 12:25PM EST | 125.00 | 19.20 | 14.50 | 19.50 | 0.00 | - | 3 | 3 | 11.76% |
© 2023 Yahoo. All rights reserved.