UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
123.83-1.48 (-1.18%)
At close: 04:00PM EDT
123.83 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250620C000550002023-08-30 3:26PM EDT55.0056.0249.0054.000.00--150.00%
XLI250620C000600002023-08-01 10:03AM EDT60.0052.9049.4052.600.00-210.00%
XLI250620C000650002023-05-26 1:07PM EDT65.0037.6536.9546.950.00-550.00%
XLI250620C000700002023-06-13 9:42AM EDT70.0037.5042.2543.300.00-220.00%
XLI250620C000750002024-01-16 2:17PM EDT75.0039.2544.0049.000.00-1423.29%
XLI250620C000830002023-08-10 11:46AM EDT83.0032.1026.5031.500.00--40.00%
XLI250620C000860002024-04-15 9:44AM EDT86.0042.900.000.000.00--10.00%
XLI250620C000880002024-02-07 10:44AM EDT88.0032.620.000.000.00--10.00%
XLI250620C000890002024-03-20 11:17AM EDT89.0039.0131.4541.350.00-1344.03%
XLI250620C000900002023-05-18 3:55PM EDT90.0019.6321.5026.500.00-110.00%
XLI250620C000910002023-08-10 10:45AM EDT91.0026.1520.5025.500.00--70.00%
XLI250620C000960002023-05-24 2:11PM EDT96.0014.2013.0523.000.00--10.00%
XLI250620C000970002023-07-13 10:53AM EDT97.0021.6520.5523.850.00--10.00%
XLI250620C000980002023-05-24 3:57PM EDT98.0013.1914.5021.900.00--590.00%
XLI250620C000990002024-02-22 4:39PM EDT99.0026.7629.5034.500.00-1243.04%
XLI250620C001000002024-02-02 1:21PM EDT100.0021.8725.0030.000.00-242433.05%
XLI250620C001010002023-07-13 11:13AM EDT101.0018.7517.8520.700.00--10.00%
XLI250620C001020002024-01-12 12:22PM EDT102.0017.7616.5026.450.00--027.18%
XLI250620C001030002024-02-22 2:50PM EDT103.0023.5326.0031.000.00-1540.33%
XLI250620C001040002024-03-06 2:16PM EDT104.0024.5327.1030.500.00-11240.53%
XLI250620C001050002024-03-21 1:52PM EDT105.0027.2318.3027.900.00-13035.77%
XLI250620C001060002024-03-21 1:52PM EDT106.0026.4220.1029.150.00-16440.06%
XLI250620C001070002024-04-01 10:39AM EDT107.0025.3021.4521.950.00-251624.45%
XLI250620C001080002024-04-15 10:59AM EDT108.0023.2523.6524.100.00-115831.10%
XLI250620C001100002024-05-15 1:56PM EDT110.0022.2118.5023.000.00-140131.29%
XLI250620C001150002024-05-13 11:44AM EDT115.0018.4514.5019.500.00-124829.74%
XLI250620C001200002024-05-06 11:44AM EDT120.0013.8010.5015.250.00-2212926.29%
XLI250620C001250002024-05-22 3:54PM EDT125.0010.657.5011.100.00-159822.68%
XLI250620C001300002024-05-10 1:20PM EDT130.008.504.508.300.00-178321.16%
XLI250620C001350002024-05-17 11:54AM EDT135.004.953.757.10-0.48-8.84%215422.16%
XLI250620C001400002024-05-06 9:30AM EDT140.003.702.814.350.00-153419.28%
XLI250620C001450002023-12-06 12:27PM EDT145.000.800.581.470.00-2514.30%
XLI250620C001500002024-03-26 10:37AM EDT150.001.921.341.640.00-59916.82%
XLI250620C001550002024-05-01 3:06PM EDT155.000.940.360.990.00-2516.22%
XLI250620C001600002024-05-16 2:32PM EDT160.000.460.005.000.00-2829.91%
XLI250620C001650002024-05-14 11:23AM EDT165.000.320.005.000.00-2431.84%
XLI250620C001700002024-05-21 2:52PM EDT170.000.190.005.000.00-2133.67%
XLI250620C001750002024-05-10 2:10PM EDT175.000.160.005.000.00-2435.41%
XLI250620C001800002024-04-18 2:06PM EDT180.000.110.005.000.00-2137.06%
XLI250620C001850002024-04-17 12:29PM EDT185.000.130.005.000.00-2038.64%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250620P000500002024-04-19 2:40PM EDT50.000.240.000.000.00-2212.50%
XLI250620P000550002024-04-19 2:10PM EDT55.000.250.000.000.00-2512.50%
XLI250620P000600002024-05-07 1:23PM EDT60.000.190.005.000.00-2656.08%
XLI250620P000650002024-05-13 11:02AM EDT65.000.180.005.000.00-232550.90%
XLI250620P000700002024-05-10 2:14PM EDT70.000.270.005.000.00-2757.90%
XLI250620P000750002024-05-09 1:46PM EDT75.000.320.005.000.00-2352.59%
XLI250620P000800002024-05-07 1:36PM EDT80.000.590.002.500.00-282337.42%
XLI250620P000810002024-05-07 1:53PM EDT81.000.580.005.000.00-2346.64%
XLI250620P000820002024-05-07 1:54PM EDT82.000.590.005.000.00-2345.69%
XLI250620P000830002024-05-07 1:53PM EDT83.000.650.005.000.00-2144.75%
XLI250620P000840002024-05-03 12:54PM EDT84.000.770.005.000.00-2343.81%
XLI250620P000850002024-05-03 12:56PM EDT85.000.780.005.000.00-2142.88%
XLI250620P000860002023-08-23 12:40PM EDT86.003.351.455.000.00-202041.97%
XLI250620P000880002024-05-14 11:23AM EDT88.000.760.005.000.00--140.17%
XLI250620P000900002024-03-04 12:34PM EDT90.001.390.005.000.00-10090838.39%
XLI250620P000910002024-01-11 10:55AM EDT91.002.480.009.600.00-19351.02%
XLI250620P000920002024-01-22 11:40AM EDT92.002.331.731.940.00-1325.89%
XLI250620P000930002023-12-21 10:30AM EDT93.003.120.005.000.00-1135.78%
XLI250620P000940002023-11-15 2:36PM EDT94.004.150.009.600.00--047.91%
XLI250620P000950002023-12-01 1:22PM EDT95.003.700.505.500.00-15050535.55%
XLI250620P000970002024-05-03 9:38AM EDT97.001.500.895.000.00-16232.39%
XLI250620P000980002023-05-24 2:11PM EDT98.009.704.009.000.00--142.34%
XLI250620P001000002024-05-10 3:58PM EDT100.001.481.124.900.00-124329.61%
XLI250620P001010002023-11-10 3:35PM EDT101.007.002.507.500.00--335.65%
XLI250620P001020002023-11-10 3:39PM EDT102.007.400.4010.300.00--941.66%
XLI250620P001030002024-04-01 10:59AM EDT103.002.002.282.590.00-13120.58%
XLI250620P001040002024-04-29 10:37AM EDT104.002.441.042.820.00-113620.58%
XLI250620P001050002024-02-27 2:08PM EDT105.003.151.612.490.00-2015818.88%
XLI250620P001060002024-04-24 1:38PM EDT106.003.051.003.050.00-220119.81%
XLI250620P001070002023-08-23 12:45PM EDT107.008.606.5011.500.00-333439.50%
XLI250620P001080002024-01-12 3:53PM EDT108.005.850.009.600.00-202534.18%
XLI250620P001100002024-05-15 1:56PM EDT110.002.391.405.000.00-135221.74%
XLI250620P001150002024-05-20 12:05PM EDT115.003.111.005.800.00-224519.39%
XLI250620P001200002024-05-21 9:59AM EDT120.004.572.726.050.00-1210715.50%
XLI250620P001250002024-05-09 11:52AM EDT125.006.305.208.800.00-1798215.94%
XLI250620P001300002024-05-07 1:31PM EDT130.008.807.6511.000.00-317314.32%
XLI250620P001350002024-04-12 3:07PM EDT135.0013.778.0012.050.00-118.20%