Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117C00060000 | 2022-12-05 9:31AM EST | 60.00 | 45.90 | 41.70 | 44.40 | 0.00 | - | 2 | 2 | 30.09% |
| XLI250117C00065000 | 2022-12-07 10:54AM EST | 65.00 | 39.36 | 38.25 | 41.50 | 0.00 | - | 5 | 16 | 34.88% |
| XLI250117C00070000 | 2022-10-25 11:19AM EST | 70.00 | 28.30 | 34.00 | 39.00 | 0.00 | - | 2 | 0 | 38.25% |
| XLI250117C00080000 | 2023-01-31 12:33PM EST | 80.00 | 27.49 | 26.50 | 31.50 | 0.00 | - | 1 | 11 | 35.42% |
| XLI250117C00081000 | 2022-10-21 2:24PM EST | 81.00 | 19.20 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 33.35% |
| XLI250117C00085000 | 2022-11-22 1:58PM EST | 85.00 | 25.40 | 20.50 | 28.05 | 0.00 | - | 3 | 16 | 34.23% |
| XLI250117C00086000 | 2022-09-22 10:11AM EST | 86.00 | 14.80 | 14.00 | 19.00 | 0.00 | - | - | 1 | 14.97% |
| XLI250117C00088000 | 2023-01-10 1:03PM EST | 88.00 | 22.75 | 20.50 | 25.50 | 0.00 | - | 2 | 24 | 32.38% |
| XLI250117C00090000 | 2023-01-19 2:20PM EST | 90.00 | 18.90 | 19.00 | 24.00 | 0.00 | - | 2 | 15 | 31.53% |
| XLI250117C00093000 | 2022-10-18 12:51PM EST | 93.00 | 12.85 | 18.40 | 19.25 | 0.00 | - | - | 74 | 25.35% |
| XLI250117C00094000 | 2022-12-21 2:30PM EST | 94.00 | 18.30 | 14.50 | 19.20 | 0.00 | - | 1 | 170 | 26.28% |
| XLI250117C00095000 | 2023-02-03 10:41AM EST | 95.00 | 18.79 | 15.50 | 20.50 | +0.64 | +3.53% | 3 | 6 | 29.72% |
| XLI250117C00096000 | 2022-11-11 2:34PM EST | 96.00 | 18.30 | 14.50 | 19.50 | 0.00 | - | - | 1 | 28.76% |
| XLI250117C00097000 | 2022-11-11 3:20PM EST | 97.00 | 17.72 | 14.00 | 19.00 | 0.00 | - | - | 1 | 28.73% |
| XLI250117C00099000 | 2022-12-14 1:27PM EST | 99.00 | 17.00 | 14.00 | 19.00 | 0.00 | - | 1 | 25 | 30.44% |
| XLI250117C00100000 | 2023-01-26 1:59PM EST | 100.00 | 13.56 | 12.50 | 16.25 | 0.00 | - | 3 | 24 | 26.27% |
| XLI250117C00101000 | 2023-01-27 11:17AM EST | 101.00 | 13.15 | 12.00 | 16.50 | 0.00 | - | 2 | 8 | 27.53% |
| XLI250117C00102000 | 2023-01-12 11:34AM EST | 102.00 | 14.95 | 11.50 | 16.00 | 0.00 | - | 1 | 2,002 | 27.42% |
| XLI250117C00103000 | 2022-12-19 12:16PM EST | 103.00 | 12.85 | 6.90 | 16.85 | 0.00 | - | 19 | 12 | 29.69% |
| XLI250117C00104000 | 2023-01-30 3:21PM EST | 104.00 | 11.20 | 10.00 | 15.00 | 0.00 | - | 4 | 5 | 27.14% |
| XLI250117C00105000 | 2023-01-26 10:50AM EST | 105.00 | 10.30 | 9.50 | 14.50 | 0.00 | - | 12 | 35 | 26.98% |
| XLI250117C00106000 | 2023-01-26 3:10PM EST | 106.00 | 10.35 | 9.00 | 14.00 | 0.00 | - | 1 | 5 | 26.81% |
| XLI250117C00107000 | 2022-11-14 10:14AM EST | 107.00 | 12.77 | 12.45 | 13.15 | 0.00 | - | 1 | 3 | 26.00% |
| XLI250117C00108000 | 2023-01-20 2:41PM EST | 108.00 | 9.25 | 8.00 | 13.00 | 0.00 | - | 9 | 53 | 26.40% |
| XLI250117C00110000 | 2023-01-25 2:13PM EST | 110.00 | 8.30 | 7.00 | 12.00 | 0.00 | - | 23 | 34 | 25.94% |
| XLI250117C00115000 | 2023-01-26 3:11PM EST | 115.00 | 6.35 | 5.00 | 10.00 | 0.00 | - | 1 | 30 | 25.36% |
| XLI250117C00120000 | 2023-01-20 3:49PM EST | 120.00 | 4.68 | 3.00 | 8.00 | 0.00 | - | 1 | 30 | 24.37% |
| XLI250117C00125000 | 2023-02-02 2:22PM EST | 125.00 | 4.00 | 1.50 | 6.50 | 0.00 | - | 2 | 25 | 23.87% |
| XLI250117C00135000 | 2023-02-03 2:44PM EST | 135.00 | 2.00 | 0.04 | 5.00 | +0.19 | +10.50% | 10 | 1 | 24.79% |
| XLI250117C00140000 | 2023-01-27 1:14PM EST | 140.00 | 1.19 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 26.51% |
| XLI250117C00145000 | 2023-02-02 11:42AM EST | 145.00 | 0.88 | 0.00 | 4.10 | 0.00 | - | 2 | 4 | 26.09% |
| XLI250117C00150000 | 2023-02-03 10:44AM EST | 150.00 | 0.65 | 0.00 | 3.20 | +0.05 | +8.33% | 1 | 6 | 25.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117P00045000 | 2023-02-02 11:41AM EST | 45.00 | 0.37 | 0.00 | 1.82 | 0.00 | - | 2 | 6 | 44.97% |
| XLI250117P00050000 | 2023-01-27 3:52PM EST | 50.00 | 0.64 | 0.05 | 5.00 | 0.00 | - | 8 | 3 | 55.31% |
| XLI250117P00055000 | 2023-01-30 1:22PM EST | 55.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 49.54% |
| XLI250117P00060000 | 2023-01-27 1:18PM EST | 60.00 | 1.18 | 0.35 | 2.05 | 0.00 | - | 2 | 4 | 32.64% |
| XLI250117P00065000 | 2023-01-11 11:04AM EST | 65.00 | 2.11 | 1.25 | 5.00 | 0.00 | - | - | 15 | 39.45% |
| XLI250117P00070000 | 2023-01-25 2:00PM EST | 70.00 | 2.11 | 1.35 | 3.15 | 0.00 | - | 19 | 65 | 29.14% |
| XLI250117P00075000 | 2023-01-25 3:46PM EST | 75.00 | 2.61 | 0.00 | 5.00 | 0.00 | - | 8 | 48 | 30.72% |
| XLI250117P00080000 | 2023-01-25 1:51PM EST | 80.00 | 3.50 | 0.80 | 5.50 | 0.00 | - | 2 | 1,707 | 27.94% |
| XLI250117P00081000 | 2022-09-14 2:58PM EST | 81.00 | 6.80 | 6.00 | 11.00 | 0.00 | - | 50 | 50 | 39.85% |
| XLI250117P00082000 | 2023-01-25 1:59PM EST | 82.00 | 3.85 | 1.15 | 5.50 | 0.00 | - | 10 | 39 | 26.33% |
| XLI250117P00083000 | 2023-01-12 3:25PM EST | 83.00 | 4.65 | 1.00 | 6.00 | 0.00 | - | 3 | 462 | 26.70% |
| XLI250117P00084000 | 2022-12-21 12:10PM EST | 84.00 | 5.95 | 3.30 | 6.50 | 0.00 | - | - | 19 | 27.03% |
| XLI250117P00085000 | 2023-02-03 2:07PM EST | 85.00 | 3.95 | 1.50 | 6.50 | -0.17 | -4.13% | 200 | 1,139 | 26.21% |
| XLI250117P00086000 | 2023-01-25 1:57PM EST | 86.00 | 4.65 | 1.50 | 6.50 | 0.00 | - | 2 | 4 | 25.39% |
| XLI250117P00090000 | 2023-01-26 10:02AM EST | 90.00 | 5.50 | 2.50 | 7.50 | 0.00 | - | 14 | 15 | 24.20% |
| XLI250117P00091000 | 2023-01-26 10:02AM EST | 91.00 | 5.75 | 2.50 | 7.50 | 0.00 | - | - | 14 | 23.36% |
| XLI250117P00092000 | 2023-01-26 10:05AM EST | 92.00 | 5.90 | 2.50 | 7.50 | 0.00 | - | 14 | 28 | 22.52% |
| XLI250117P00093000 | 2023-01-26 10:02AM EST | 93.00 | 6.35 | 3.00 | 8.00 | 0.00 | - | 14 | 15 | 22.66% |
| XLI250117P00094000 | 2023-01-26 11:10AM EST | 94.00 | 6.41 | 3.00 | 8.00 | 0.00 | - | 13 | 264 | 21.81% |
| XLI250117P00095000 | 2023-01-26 10:03AM EST | 95.00 | 6.85 | 3.50 | 8.50 | 0.00 | - | 13 | 58 | 21.90% |
| XLI250117P00096000 | 2023-01-26 10:02AM EST | 96.00 | 7.30 | 4.00 | 9.00 | 0.00 | - | 13 | 24 | 21.97% |
| XLI250117P00097000 | 2023-01-26 11:10AM EST | 97.00 | 7.35 | 4.80 | 9.00 | 0.00 | - | - | 13 | 21.09% |
| XLI250117P00098000 | 2023-01-26 10:04AM EST | 98.00 | 7.85 | 4.50 | 9.50 | 0.00 | - | 13 | 27 | 21.11% |
| XLI250117P00099000 | 2023-01-26 10:09AM EST | 99.00 | 8.30 | 5.30 | 9.50 | 0.00 | - | 12 | 42 | 20.20% |
| XLI250117P00100000 | 2023-01-26 1:49PM EST | 100.00 | 8.40 | 5.00 | 10.00 | 0.00 | - | 10 | 77 | 20.19% |
| XLI250117P00101000 | 2023-01-26 1:56PM EST | 101.00 | 8.78 | 5.50 | 8.50 | 0.00 | - | 6 | 19 | 16.59% |
| XLI250117P00102000 | 2023-01-25 1:47PM EST | 102.00 | 9.50 | 6.00 | 11.00 | 0.00 | - | 2 | 19 | 20.08% |
| XLI250117P00103000 | 2023-01-11 3:35PM EST | 103.00 | 10.70 | 6.00 | 11.00 | 0.00 | - | - | 3 | 19.11% |
| XLI250117P00104000 | 2023-01-20 2:41PM EST | 104.00 | 11.90 | 6.50 | 11.50 | 0.00 | - | 28 | 28 | 19.00% |
| XLI250117P00105000 | 2023-01-25 2:14PM EST | 105.00 | 10.90 | 7.00 | 12.00 | 0.00 | - | 40 | 41 | 18.87% |
| XLI250117P00106000 | 2023-01-25 12:54PM EST | 106.00 | 11.50 | 7.50 | 12.50 | 0.00 | - | - | 4 | 18.71% |
| XLI250117P00108000 | 2023-01-25 12:58PM EST | 108.00 | 12.55 | 8.50 | 13.50 | 0.00 | - | 6 | 42 | 18.33% |
| XLI250117P00110000 | 2022-12-29 2:47PM EST | 110.00 | 16.10 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 19.60% |
| XLI250117P00120000 | 2023-01-25 2:53PM EST | 120.00 | 20.40 | 16.00 | 20.50 | 0.00 | - | - | 1 | 15.52% |
| XLI250117P00125000 | 2022-12-15 1:25PM EST | 125.00 | 27.55 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 17.58% |
© 2023 Yahoo. All rights reserved.
