UK markets closed
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.92 -0.11 (-0.12%) GOLD FUTURES
1,935.00 -10.60 (-0.54%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,546.88 -156.69 (-0.72%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620C00055000 | 2023-08-30 3:26PM EDT | 55.00 | 56.02 | 49.00 | 54.00 | 0.00 | - | - | 15 | 58.82% |
| XLI250620C00060000 | 2023-08-01 10:03AM EDT | 60.00 | 52.90 | 49.40 | 52.60 | 0.00 | - | 2 | 1 | 59.46% |
| XLI250620C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 37.65 | 36.95 | 46.95 | 0.00 | - | 5 | 5 | 56.22% |
| XLI250620C00070000 | 2023-06-13 9:42AM EDT | 70.00 | 37.50 | 42.25 | 43.30 | 0.00 | - | 2 | 2 | 52.64% |
| XLI250620C00075000 | 2023-08-11 9:37AM EDT | 75.00 | 38.95 | 33.00 | 38.00 | 0.00 | - | 1 | 9 | 47.58% |
| XLI250620C00083000 | 2023-08-10 11:46AM EDT | 83.00 | 32.10 | 26.50 | 31.50 | 0.00 | - | - | 4 | 42.56% |
| XLI250620C00089000 | 2023-09-19 12:21PM EDT | 89.00 | 23.35 | 19.50 | 24.50 | 0.00 | - | - | 2 | 34.16% |
| XLI250620C00090000 | 2023-05-18 3:55PM EDT | 90.00 | 19.63 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 39.50% |
| XLI250620C00091000 | 2023-08-10 10:45AM EDT | 91.00 | 26.15 | 20.50 | 25.50 | 0.00 | - | - | 7 | 38.44% |
| XLI250620C00096000 | 2023-05-24 2:11PM EDT | 96.00 | 14.20 | 13.05 | 23.00 | 0.00 | - | - | 1 | 38.14% |
| XLI250620C00097000 | 2023-07-13 10:53AM EDT | 97.00 | 21.65 | 20.55 | 23.85 | 0.00 | - | - | 1 | 40.71% |
| XLI250620C00098000 | 2023-05-24 3:57PM EDT | 98.00 | 13.19 | 14.50 | 21.90 | 0.00 | - | - | 59 | 37.71% |
| XLI250620C00099000 | 2023-09-15 11:50AM EDT | 99.00 | 16.85 | 12.50 | 17.50 | 0.00 | - | 1 | 4 | 30.01% |
| XLI250620C00100000 | 2023-09-05 1:56PM EDT | 100.00 | 18.00 | 12.00 | 17.00 | 0.00 | - | 9 | 11 | 29.91% |
| XLI250620C00101000 | 2023-07-13 11:13AM EDT | 101.00 | 18.75 | 17.85 | 20.70 | 0.00 | - | - | 1 | 37.85% |
| XLI250620C00102000 | 2023-07-12 9:58AM EDT | 102.00 | 18.77 | 18.00 | 19.00 | 0.00 | - | - | 1 | 35.37% |
| XLI250620C00104000 | 2023-09-12 12:40PM EDT | 104.00 | 14.15 | 9.50 | 14.50 | 0.00 | - | 1 | 0 | 28.41% |
| XLI250620C00105000 | 2023-07-03 12:59PM EDT | 105.00 | 15.60 | 17.10 | 17.40 | 0.00 | - | 2 | 2 | 34.61% |
| XLI250620C00106000 | 2023-08-21 11:38AM EDT | 106.00 | 13.60 | 11.65 | 13.35 | 0.00 | - | 2 | 3 | 27.75% |
| XLI250620C00107000 | 2023-09-25 3:49PM EDT | 107.00 | 10.50 | 8.00 | 13.00 | -1.50 | -12.50% | 1 | 61 | 27.81% |
| XLI250620C00108000 | 2023-08-21 10:25AM EDT | 108.00 | 12.35 | 10.55 | 12.25 | 0.00 | - | 1 | 5 | 27.12% |
| XLI250620C00110000 | 2023-09-07 10:05AM EDT | 110.00 | 11.00 | 6.50 | 11.50 | 0.00 | - | 1 | 15 | 27.06% |
| XLI250620C00115000 | 2023-07-05 10:17AM EDT | 115.00 | 10.00 | 10.30 | 10.80 | 0.00 | - | - | 4 | 28.83% |
| XLI250620C00120000 | 2023-09-06 10:16AM EDT | 120.00 | 7.05 | 2.50 | 7.50 | 0.00 | - | 3 | 3 | 25.27% |
| XLI250620C00125000 | 2023-08-31 2:20PM EDT | 125.00 | 5.78 | 1.00 | 6.00 | 0.00 | - | 1 | 145 | 24.65% |
| XLI250620C00130000 | 2023-08-23 12:48PM EDT | 130.00 | 3.83 | 2.56 | 3.65 | 0.00 | - | 40 | 57 | 21.60% |
| XLI250620C00135000 | 2023-08-25 2:42PM EDT | 135.00 | 2.67 | 0.00 | 5.00 | 0.00 | - | 2 | 28 | 26.61% |
| XLI250620C00140000 | 2023-08-30 12:09PM EDT | 140.00 | 1.99 | 0.00 | 5.00 | 0.00 | - | 2 | 30 | 28.42% |
| XLI250620C00145000 | 2023-08-31 12:46PM EDT | 145.00 | 1.32 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 30.12% |
| XLI250620C00150000 | 2023-09-08 3:23PM EDT | 150.00 | 0.72 | 0.00 | 3.20 | 0.00 | - | 4 | 50 | 27.13% |
| XLI250620C00155000 | 2023-09-13 12:35PM EDT | 155.00 | 0.47 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 32.50% |
| XLI250620C00160000 | 2023-09-13 12:34PM EDT | 160.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 34.67% |
| XLI250620C00165000 | 2023-09-13 12:35PM EDT | 165.00 | 0.21 | 0.00 | 1.79 | 0.00 | - | 2 | 1 | 26.58% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620P00050000 | 2023-09-13 12:34PM EDT | 50.00 | 0.50 | 0.00 | 2.39 | 0.00 | - | 2 | 4 | 45.62% |
| XLI250620P00055000 | 2023-09-08 3:22PM EDT | 55.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 35.60% |
| XLI250620P00060000 | 2023-08-31 12:50PM EDT | 60.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 46.68% |
| XLI250620P00065000 | 2023-08-31 12:48PM EDT | 65.00 | 1.00 | 0.03 | 5.00 | 0.00 | - | 2 | 6 | 41.55% |
| XLI250620P00070000 | 2023-08-31 12:51PM EDT | 70.00 | 1.30 | 0.07 | 5.00 | 0.00 | - | 2 | 3 | 36.77% |
| XLI250620P00075000 | 2023-08-31 12:48PM EDT | 75.00 | 1.69 | 0.09 | 5.00 | 0.00 | - | 2 | 3 | 32.28% |
| XLI250620P00080000 | 2023-09-25 11:16AM EDT | 80.00 | 2.72 | 0.50 | 3.05 | +0.12 | +4.62% | 100 | 501 | 22.52% |
| XLI250620P00081000 | 2023-08-31 12:53PM EDT | 81.00 | 2.28 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 28.45% |
| XLI250620P00082000 | 2023-08-31 1:07PM EDT | 82.00 | 2.37 | 0.50 | 5.50 | 0.00 | - | - | 1 | 27.60% |
| XLI250620P00083000 | 2023-08-31 12:53PM EDT | 83.00 | 2.54 | 0.50 | 5.50 | 0.00 | - | - | 1 | 26.75% |
| XLI250620P00086000 | 2023-08-23 12:40PM EDT | 86.00 | 3.35 | 1.45 | 5.00 | 0.00 | - | 20 | 20 | 23.04% |
| XLI250620P00090000 | 2023-09-25 11:19AM EDT | 90.00 | 4.42 | 2.10 | 7.00 | +0.77 | +21.10% | 50 | 819 | 24.21% |
| XLI250620P00092000 | 2023-07-07 12:29PM EDT | 92.00 | 4.41 | 3.95 | 7.00 | 0.00 | - | 1 | 3 | 22.45% |
| XLI250620P00094000 | 2023-08-21 11:21AM EDT | 94.00 | 5.10 | 2.50 | 7.50 | 0.00 | - | - | 1 | 21.71% |
| XLI250620P00095000 | 2023-06-23 3:40PM EDT | 95.00 | 5.90 | 2.85 | 6.15 | 0.00 | - | 500 | 510 | 18.08% |
| XLI250620P00097000 | 2023-08-23 12:44PM EDT | 97.00 | 5.55 | 3.00 | 8.00 | 0.00 | - | 40 | 59 | 19.98% |
| XLI250620P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 9.70 | 4.00 | 9.00 | 0.00 | - | - | 1 | 20.99% |
| XLI250620P00100000 | 2023-09-11 1:54PM EDT | 100.00 | 6.42 | 4.50 | 9.50 | 0.00 | - | 12 | 3 | 20.01% |
| XLI250620P00103000 | 2023-08-21 10:17AM EDT | 103.00 | 7.60 | 6.75 | 8.00 | 0.00 | - | 1 | 5 | 14.19% |
| XLI250620P00104000 | 2023-08-23 12:46PM EDT | 104.00 | 7.50 | 5.00 | 10.00 | 0.00 | - | 21 | 21 | 16.86% |
| XLI250620P00106000 | 2023-09-01 2:45PM EDT | 106.00 | 7.29 | 7.00 | 12.00 | 0.00 | - | 1 | 31 | 18.39% |
| XLI250620P00107000 | 2023-08-23 12:45PM EDT | 107.00 | 8.60 | 6.50 | 11.50 | 0.00 | - | 33 | 34 | 16.32% |
| XLI250620P00108000 | 2023-08-23 12:46PM EDT | 108.00 | 8.95 | 6.50 | 9.85 | 0.00 | - | 20 | 20 | 11.99% |
| XLI250620P00110000 | 2023-09-01 2:45PM EDT | 110.00 | 8.81 | 9.00 | 13.50 | 0.00 | - | 1 | 400 | 16.43% |
| XLI250620P00115000 | 2023-07-07 12:49PM EDT | 115.00 | 12.05 | 9.00 | 12.65 | 0.00 | - | 5 | 14 | 0.00% |
| XLI250620P00120000 | 2023-08-18 9:30AM EDT | 120.00 | 16.00 | 15.10 | 17.50 | 0.00 | - | 2 | 41 | 0.00% |
| XLI250620P00125000 | 2023-07-27 3:06PM EDT | 125.00 | 16.50 | 14.55 | 24.55 | 0.00 | - | 3 | 8 | 15.16% |
| XLI250620P00130000 | 2023-06-12 3:16PM EDT | 130.00 | 27.00 | 19.75 | 22.00 | 0.00 | - | 5 | 20 | 0.00% |
| XLI250620P00135000 | 2023-07-31 10:59AM EDT | 135.00 | 24.60 | 24.00 | 29.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
