UK markets close in 2 hours

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.14+0.65 (+0.62%)
As of 09:30AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250117C000500002023-11-15 3:47PM EST50.0055.880.000.000.00--40.00%
XLI250117C000600002023-06-30 12:40PM EST60.0049.3549.5054.500.00-1363.57%
XLI250117C000650002023-07-26 1:48PM EST65.0047.7539.1549.150.00-91165.52%
XLI250117C000700002023-11-02 8:43AM EST70.0032.700.000.000.00-13240.00%
XLI250117C000750002023-07-25 10:58AM EST75.0038.1232.0037.000.00--145.21%
XLI250117C000800002023-09-11 11:05AM EST80.0029.5025.5034.850.00-7448.74%
XLI250117C000810002023-11-16 1:18PM EST81.0027.450.000.000.00-11010.00%
XLI250117C000820002023-10-04 12:53PM EST82.0023.2024.2024.650.00-31416.36%
XLI250117C000830002023-11-21 2:45PM EST83.0026.650.000.000.00-8100.00%
XLI250117C000840002023-11-16 1:16PM EST84.0024.850.000.000.00-18210.00%
XLI250117C000850002023-07-03 9:47AM EST85.0028.1130.2530.650.00-11745.21%
XLI250117C000860002022-09-22 10:11AM EST86.0014.8014.0019.000.00--10.00%
XLI250117C000870002023-07-20 11:23AM EST87.0027.8522.4529.650.00-1045.63%
XLI250117C000880002023-05-12 2:57PM EST88.0018.3319.0023.750.00-241130.85%
XLI250117C000890002023-06-23 11:20AM EST89.0021.9224.0029.000.00-1146.86%
XLI250117C000900002023-11-15 9:50AM EST90.0020.470.000.000.00-590.00%
XLI250117C000910002023-10-12 8:48AM EST91.0019.4715.0020.000.00--225.79%
XLI250117C000920002023-11-22 10:01AM EST92.0019.390.000.000.00-490.00%
XLI250117C000930002022-10-18 12:51PM EST93.0012.8518.4019.250.00--7427.25%
XLI250117C000940002023-10-23 1:36PM EST94.0013.9016.9019.450.00-220429.35%
XLI250117C000950002023-11-24 9:53AM EST95.0017.500.000.000.00-25920.00%
XLI250117C000960002023-11-09 1:04PM EST96.0013.400.000.000.00-10120.00%
XLI250117C000970002023-11-09 2:10PM EST97.0012.470.000.000.00-230.00%
XLI250117C000980002023-08-31 10:21AM EST98.0018.8010.5015.500.00--225.27%
XLI250117C000990002023-10-06 11:06AM EST99.0012.009.0014.000.00-163623.01%
XLI250117C001000002023-11-24 12:31PM EST100.0013.550.000.000.00-16,0200.00%
XLI250117C001010002023-11-15 9:31AM EST101.0012.040.000.000.00-2800.00%
XLI250117C001020002023-11-24 10:34AM EST102.0012.210.000.000.00-12,6310.00%
XLI250117C001030002023-11-15 9:50AM EST103.0010.830.000.000.00-11210.00%
XLI250117C001040002023-11-27 10:33AM EST104.0010.380.000.000.00-11330.00%
XLI250117C001050002023-11-24 12:58PM EST105.0010.300.000.000.00-44780.00%
XLI250117C001060002023-11-22 10:01AM EST106.009.210.000.000.00-24580.00%
XLI250117C001070002023-11-27 2:47PM EST107.008.450.000.000.00-13040.20%
XLI250117C001080002023-11-14 9:55AM EST108.007.500.000.000.00-12610.39%
XLI250117C001100002023-11-28 1:01PM EST110.006.660.000.000.00-27,2200.78%
XLI250117C001150002023-11-16 12:43PM EST115.004.530.000.000.00-446591.56%
XLI250117C001200002023-11-03 2:30PM EST120.002.350.000.000.00-18923.13%
XLI250117C001250002023-11-24 10:13AM EST125.001.840.000.000.00-12603.13%
XLI250117C001300002023-08-04 2:52PM EST130.002.851.384.050.00-14225.07%
XLI250117C001350002023-11-13 10:23AM EST135.000.450.000.000.00-2166.25%
XLI250117C001400002023-11-27 10:40AM EST140.000.340.000.000.00-286.25%
XLI250117C001450002023-11-27 10:39AM EST145.000.200.000.000.00-2106.25%
XLI250117C001500002023-11-27 10:40AM EST150.000.120.000.000.00-2536.25%
XLI250117C001550002023-11-21 3:54PM EST155.000.080.000.000.00-21876.25%
XLI250117C001600002023-11-13 10:23AM EST160.000.030.000.000.00-226.25%
XLI250117C001650002023-08-10 10:24AM EST165.000.130.000.130.00-2218.80%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250117P000450002023-10-31 11:47AM EST45.000.190.000.000.00-23712.50%
XLI250117P000500002023-11-16 12:04PM EST50.000.170.000.000.00-56212.50%
XLI250117P000550002023-11-16 12:14PM EST55.000.340.000.000.00-2612.50%
XLI250117P000600002023-11-27 10:40AM EST60.000.280.000.000.00-2512.50%
XLI250117P000650002023-11-24 11:11AM EST65.000.410.000.000.00-21812.50%
XLI250117P000700002023-11-15 3:47PM EST70.000.730.000.000.00-2686.25%
XLI250117P000750002023-11-15 3:48PM EST75.000.970.000.000.00-29246.25%
XLI250117P000800002023-11-16 1:11PM EST80.001.250.000.000.00-2722,2126.25%
XLI250117P000810002023-10-30 2:36PM EST81.002.500.000.000.00-4566.25%
XLI250117P000820002023-11-16 1:12PM EST82.001.430.000.000.00-222336.25%
XLI250117P000830002023-11-22 1:32PM EST83.001.400.000.000.00-46966.25%
XLI250117P000840002023-11-22 2:56PM EST84.001.520.000.000.00-8346.25%
XLI250117P000850002023-11-22 2:53PM EST85.001.620.000.000.00-68,7226.25%
XLI250117P000860002023-11-22 2:17PM EST86.001.730.000.000.00-6343.13%
XLI250117P000870002023-11-22 2:17PM EST87.001.840.000.000.00-20453.13%
XLI250117P000880002023-11-22 2:17PM EST88.001.960.000.000.00-20213.13%
XLI250117P000890002023-11-22 2:17PM EST89.002.090.000.000.00-201343.13%
XLI250117P000900002023-11-22 2:17PM EST90.002.230.000.000.00-31,7343.13%
XLI250117P000910002023-11-22 2:17PM EST91.002.380.000.000.00-33633.13%
XLI250117P000920002023-11-22 2:17PM EST92.002.520.000.000.00-84443.13%
XLI250117P000930002023-11-22 2:17PM EST93.002.700.000.000.00-3323.13%
XLI250117P000940002023-11-08 3:42PM EST94.004.150.000.000.00-12863.13%
XLI250117P000950002023-11-16 3:44PM EST95.003.350.000.000.00-2447933.13%
XLI250117P000960002023-11-27 10:33AM EST96.003.230.000.000.00-1361.56%
XLI250117P000970002023-11-20 11:22AM EST97.003.450.000.000.00-11171.56%
XLI250117P000980002023-11-02 12:33PM EST98.005.800.000.000.00-6371.56%
XLI250117P000990002023-11-03 1:22PM EST99.005.500.000.000.00-31501.56%
XLI250117P001000002023-11-28 1:01PM EST100.004.160.000.000.00-11,8331.56%
XLI250117P001010002023-11-17 3:25PM EST101.004.650.000.000.00-241441.56%
XLI250117P001020002023-11-15 1:54PM EST102.005.050.000.000.00-133430.78%
XLI250117P001030002023-11-13 1:34PM EST103.006.400.000.000.00-712390.78%
XLI250117P001040002023-11-20 10:13AM EST104.005.600.000.000.00-12250.39%
XLI250117P001050002023-11-28 3:13PM EST105.005.700.000.000.00-11870.39%
XLI250117P001060002023-11-22 12:15PM EST106.005.950.000.000.00-1830.05%
XLI250117P001070002023-11-17 12:45PM EST107.006.850.000.000.00-9790.00%
XLI250117P001080002023-11-17 12:44PM EST108.007.300.000.000.00-231,2420.00%
XLI250117P001100002023-11-22 12:27PM EST110.007.710.000.000.00-15120.00%
XLI250117P001150002023-11-24 9:53AM EST115.0010.500.000.000.00-112790.00%
XLI250117P001200002023-10-26 9:03AM EST120.0022.4011.5016.500.00-1015.97%
XLI250117P001250002023-07-06 12:25PM EST125.0019.2014.5019.500.00-3311.76%