UK markets open in 6 hours 41 minutes

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
118.13+0.47 (+0.40%)
At close: 04:00PM EST
118.40 +0.27 (+0.23%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250620C000550002023-08-30 2:26PM EST55.0056.0249.0054.000.00--150.00%
XLI250620C000600002023-08-01 9:03AM EST60.0052.9049.4052.600.00-210.00%
XLI250620C000650002023-05-26 12:07PM EST65.0037.6536.9546.950.00-550.00%
XLI250620C000700002023-06-13 8:42AM EST70.0037.5042.2543.300.00-220.00%
XLI250620C000750002024-01-16 1:17PM EST75.0039.2544.0049.000.00-1447.89%
XLI250620C000830002023-08-10 10:46AM EST83.0032.1026.5031.500.00--40.00%
XLI250620C000880002024-02-07 9:44AM EST88.0032.6229.2539.250.00--144.68%
XLI250620C000890002024-02-07 9:44AM EST89.0031.9028.6538.650.00-1444.73%
XLI250620C000900002023-05-18 2:55PM EST90.0019.6321.5026.500.00-110.00%
XLI250620C000910002023-08-10 9:45AM EST91.0026.1520.5025.500.00--70.00%
XLI250620C000960002023-05-24 1:11PM EST96.0014.2013.0523.000.00--114.25%
XLI250620C000970002023-07-13 9:53AM EST97.0021.6520.5523.850.00--120.09%
XLI250620C000980002023-05-24 2:57PM EST98.0013.1914.5021.900.00--5916.50%
XLI250620C000990002024-02-12 12:34PM EST99.0024.6020.4530.400.00-1239.17%
XLI250620C001000002024-02-02 12:21PM EST100.0021.8719.4029.400.00-242438.21%
XLI250620C001010002023-07-13 10:13AM EST101.0018.7517.8520.700.00--119.62%
XLI250620C001020002024-01-12 11:22AM EST102.0017.7616.5026.450.00--034.24%
XLI250620C001030002024-02-06 12:01PM EST103.0020.2218.0528.000.00-1538.73%
XLI250620C001040002023-12-01 3:04PM EST104.0014.3216.0021.000.00-71224.98%
XLI250620C001050002024-01-16 11:51AM EST105.0015.1718.5023.500.00-103031.56%
XLI250620C001060002024-01-02 2:59PM EST106.0016.3214.5019.500.00-16424.36%
XLI250620C001070002024-01-12 2:56PM EST107.0014.2513.3022.900.00-251732.56%
XLI250620C001080002024-01-12 3:01PM EST108.0013.6512.4522.250.00-714832.31%
XLI250620C001100002024-01-29 10:23AM EST110.0013.3912.8022.800.00-140235.42%
XLI250620C001150002024-02-15 10:26AM EST115.0013.609.6019.600.00-124533.77%
XLI250620C001200002024-02-08 12:28PM EST120.009.407.3516.450.00-210331.89%
XLI250620C001250002024-02-13 11:59AM EST125.006.802.8012.550.00-756128.29%
XLI250620C001300002024-02-12 10:10AM EST130.004.902.4512.200.00-29530.84%
XLI250620C001350002023-12-14 2:48PM EST135.002.530.005.000.00-43319.86%
XLI250620C001400002024-02-02 9:39AM EST140.001.420.2510.000.00-172832.20%
XLI250620C001450002023-12-06 11:27AM EST145.000.800.581.470.00-2515.53%
XLI250620C001500002024-02-02 9:39AM EST150.000.440.009.600.00-179436.02%
XLI250620C001550002024-01-24 11:44AM EST155.000.320.1010.000.00-2238.89%
XLI250620C001600002024-02-12 11:55AM EST160.000.290.009.600.00-21040.04%
XLI250620C001650002024-02-21 10:00AM EST165.000.260.009.60+0.04+18.18%2141.87%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI250620P000500002023-12-06 11:26AM EST50.000.280.002.470.00-2259.02%
XLI250620P000550002023-12-06 11:28AM EST55.000.440.005.000.00-2453.58%
XLI250620P000600002023-12-06 11:29AM EST60.000.560.005.000.00-2160.64%
XLI250620P000650002023-12-27 9:30AM EST65.000.860.0510.000.00-232555.10%
XLI250620P000700002023-11-15 3:56PM EST70.001.210.009.600.00-2465.72%
XLI250620P000750002023-08-31 11:48AM EST75.001.690.085.000.00-2344.93%
XLI250620P000800002024-02-07 3:09PM EST80.000.930.002.850.00-80082232.79%
XLI250620P000810002023-08-31 11:53AM EST81.002.280.505.500.00-2241.07%
XLI250620P000820002023-11-06 10:49AM EST82.002.830.155.000.00-1138.60%
XLI250620P000830002023-08-31 11:53AM EST83.002.541.006.000.00--140.79%
XLI250620P000840002023-12-27 9:30AM EST84.002.040.0510.000.00--351.09%
XLI250620P000860002023-08-23 11:40AM EST86.003.351.455.000.00-202035.18%
XLI250620P000900002023-10-25 2:57PM EST90.005.402.723.750.00-300028.22%
XLI250620P000910002024-01-11 9:55AM EST91.002.480.009.600.00-19343.01%
XLI250620P000920002024-01-22 10:40AM EST92.002.331.731.940.00-1320.92%
XLI250620P000930002023-12-21 9:30AM EST93.003.120.005.000.00-1129.45%
XLI250620P000940002023-11-15 1:36PM EST94.004.150.009.600.00--040.14%
XLI250620P000950002023-12-01 12:22PM EST95.003.700.505.500.00-15050529.16%
XLI250620P000970002023-11-24 10:57AM EST97.004.501.006.000.00-36228.78%
XLI250620P000980002023-05-24 1:11PM EST98.009.704.009.000.00--135.01%
XLI250620P001000002024-02-14 11:43AM EST100.002.910.066.100.00-322526.57%
XLI250620P001010002023-11-10 2:35PM EST101.007.002.507.500.00--328.94%
XLI250620P001020002023-11-10 2:39PM EST102.007.400.4010.300.00--934.22%
XLI250620P001030002024-01-24 10:44AM EST103.004.100.257.650.00-43227.56%
XLI250620P001040002024-01-18 12:56PM EST104.005.051.006.000.00-8413523.09%
XLI250620P001050002024-01-18 3:30PM EST105.005.001.006.000.00-3417622.28%
XLI250620P001060002024-01-18 11:45AM EST106.005.451.006.000.00-4620121.47%
XLI250620P001070002023-08-23 11:45AM EST107.008.606.5011.500.00-333432.04%
XLI250620P001080002024-01-12 2:53PM EST108.005.850.009.600.00-202527.24%
XLI250620P001100002024-02-20 10:05AM EST110.004.870.309.100.00-140424.42%
XLI250620P001150002024-01-26 10:27AM EST115.007.551.8011.750.00-10011424.83%
XLI250620P001200002023-11-21 11:51AM EST120.0015.356.7516.600.00-33428.72%
XLI250620P001250002024-02-07 11:46AM EST125.0010.655.5015.400.00-1115120.91%
XLI250620P001300002023-06-12 2:16PM EST130.0027.0019.7522.000.00-52027.04%
XLI250620P001350002024-02-02 9:51AM EST135.0020.6313.3023.300.00-1122.78%