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 | 0.00% |
| XLI250620C00060000 | 2023-08-01 10:03AM EDT | 60.00 | 52.90 | 49.40 | 52.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLI250620C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 37.65 | 36.95 | 46.95 | 0.00 | - | 5 | 5 | 0.00% |
| XLI250620C00070000 | 2023-06-13 9:42AM EDT | 70.00 | 37.50 | 42.25 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| XLI250620C00075000 | 2024-01-16 2:17PM EDT | 75.00 | 39.25 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 33.42% |
| XLI250620C00083000 | 2023-08-10 11:46AM EDT | 83.00 | 32.10 | 26.50 | 31.50 | 0.00 | - | - | 4 | 0.00% |
| XLI250620C00086000 | 2024-04-15 9:44AM EDT | 86.00 | 42.90 | 35.85 | 45.85 | 0.00 | - | - | 1 | 52.73% |
| XLI250620C00088000 | 2024-02-07 10:44AM EDT | 88.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00089000 | 2024-03-20 11:17AM EDT | 89.00 | 39.01 | 31.45 | 41.35 | 0.00 | - | 1 | 3 | 45.40% |
| XLI250620C00090000 | 2023-05-18 3:55PM EDT | 90.00 | 19.63 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLI250620C00091000 | 2023-08-10 10:45AM EDT | 91.00 | 26.15 | 20.50 | 25.50 | 0.00 | - | - | 7 | 0.00% |
| XLI250620C00096000 | 2023-05-24 2:11PM EDT | 96.00 | 14.20 | 13.05 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00097000 | 2023-07-13 10:53AM EDT | 97.00 | 21.65 | 20.55 | 23.85 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00098000 | 2023-05-24 3:57PM EDT | 98.00 | 13.19 | 14.50 | 21.90 | 0.00 | - | - | 59 | 0.00% |
| XLI250620C00099000 | 2024-02-22 4:39PM EDT | 99.00 | 26.76 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 43.80% |
| XLI250620C00100000 | 2024-02-02 1:21PM EDT | 100.00 | 21.87 | 25.00 | 30.00 | 0.00 | - | 2 | 424 | 34.28% |
| XLI250620C00101000 | 2023-07-13 11:13AM EDT | 101.00 | 18.75 | 17.85 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00102000 | 2024-01-12 12:22PM EDT | 102.00 | 17.76 | 16.50 | 26.45 | 0.00 | - | - | 0 | 28.67% |
| XLI250620C00103000 | 2024-02-22 2:50PM EDT | 103.00 | 23.53 | 26.00 | 31.00 | 0.00 | - | 1 | 5 | 41.01% |
| XLI250620C00104000 | 2024-03-06 2:16PM EDT | 104.00 | 24.53 | 27.10 | 30.50 | 0.00 | - | 1 | 12 | 41.16% |
| XLI250620C00105000 | 2024-03-21 1:52PM EDT | 105.00 | 27.23 | 18.30 | 27.90 | 0.00 | - | 1 | 30 | 36.55% |
| XLI250620C00106000 | 2024-03-21 1:52PM EDT | 106.00 | 26.42 | 20.10 | 29.15 | 0.00 | - | 1 | 64 | 40.61% |
| XLI250620C00107000 | 2024-04-01 10:39AM EDT | 107.00 | 25.30 | 18.60 | 28.60 | 0.00 | - | 2 | 516 | 40.60% |
| XLI250620C00108000 | 2024-04-15 10:59AM EDT | 108.00 | 23.25 | 17.25 | 27.25 | 0.00 | - | 1 | 158 | 38.83% |
| XLI250620C00110000 | 2024-04-01 12:30PM EDT | 110.00 | 22.60 | 15.15 | 25.15 | 0.00 | - | 1 | 402 | 36.61% |
| XLI250620C00115000 | 2024-04-16 2:21PM EDT | 115.00 | 16.92 | 11.85 | 21.80 | 0.00 | - | 1 | 248 | 34.98% |
| XLI250620C00120000 | 2024-04-15 3:20PM EDT | 120.00 | 13.80 | 8.50 | 18.50 | 0.00 | - | 22 | 123 | 33.13% |
| XLI250620C00125000 | 2024-04-24 9:53AM EDT | 125.00 | 10.82 | 6.55 | 16.55 | 0.00 | - | 1 | 460 | 33.52% |
| XLI250620C00130000 | 2024-04-25 11:57AM EDT | 130.00 | 7.35 | 1.05 | 11.00 | 0.00 | - | 29 | 740 | 26.64% |
| XLI250620C00135000 | 2024-04-22 11:25AM EDT | 135.00 | 5.36 | 1.20 | 11.15 | 0.00 | - | 6 | 158 | 30.21% |
| XLI250620C00140000 | 2024-04-22 11:27AM EDT | 140.00 | 3.70 | 0.20 | 10.15 | 0.00 | - | 84 | 503 | 31.23% |
| XLI250620C00145000 | 2023-12-06 12:27PM EDT | 145.00 | 0.80 | 0.58 | 1.47 | 0.00 | - | 2 | 5 | 14.41% |
| XLI250620C00150000 | 2024-03-26 10:37AM EDT | 150.00 | 1.92 | 1.34 | 1.64 | 0.00 | - | 5 | 99 | 16.84% |
| XLI250620C00155000 | 2024-04-26 11:51AM EDT | 155.00 | 1.00 | 0.00 | 10.00 | 0.00 | - | 2 | 5 | 38.40% |
| XLI250620C00160000 | 2024-04-19 2:40PM EDT | 160.00 | 0.72 | 0.47 | 10.10 | 0.00 | - | 2 | 7 | 40.77% |
| XLI250620C00165000 | 2024-04-26 11:50AM EDT | 165.00 | 0.38 | 0.00 | 10.00 | 0.00 | - | 2 | 2 | 42.59% |
| XLI250620C00170000 | 2024-04-25 11:46AM EDT | 170.00 | 0.22 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 44.52% |
| XLI250620C00175000 | 2024-04-24 11:42AM EDT | 175.00 | 0.18 | 0.00 | 10.00 | 0.00 | - | 2 | 4 | 46.34% |
| XLI250620C00180000 | 2024-04-18 2:06PM EDT | 180.00 | 0.11 | 0.00 | 10.00 | 0.00 | - | 2 | 1 | 48.08% |
| XLI250620C00185000 | 2024-04-17 12:29PM EDT | 185.00 | 0.13 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 49.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620P00050000 | 2024-04-19 2:40PM EDT | 50.00 | 0.24 | 0.00 | 2.08 | 0.00 | - | 2 | 2 | 52.76% |
| XLI250620P00055000 | 2024-04-19 2:10PM EDT | 55.00 | 0.25 | 0.00 | 10.00 | 0.00 | - | 2 | 5 | 73.58% |
| XLI250620P00060000 | 2024-04-19 2:07PM EDT | 60.00 | 0.36 | 0.00 | 10.00 | 0.00 | - | 2 | 6 | 67.03% |
| XLI250620P00065000 | 2024-04-22 12:26PM EDT | 65.00 | 0.36 | 0.00 | 10.00 | 0.00 | - | 2 | 325 | 61.04% |
| XLI250620P00070000 | 2024-04-18 2:07PM EDT | 70.00 | 0.54 | 0.00 | 10.00 | 0.00 | - | 2 | 7 | 55.50% |
| XLI250620P00075000 | 2024-03-28 11:58AM EDT | 75.00 | 0.46 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 50.35% |
| XLI250620P00080000 | 2024-03-28 12:00PM EDT | 80.00 | 0.66 | 0.00 | 2.50 | 0.00 | - | 2 | 823 | 35.71% |
| XLI250620P00081000 | 2024-03-28 12:02PM EDT | 81.00 | 0.65 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 60.63% |
| XLI250620P00082000 | 2024-03-28 12:04PM EDT | 82.00 | 0.71 | 0.00 | 10.00 | 0.00 | - | 2 | 2 | 59.49% |
| XLI250620P00083000 | 2024-03-28 12:05PM EDT | 83.00 | 0.74 | 0.00 | 10.00 | 0.00 | - | 2 | 1 | 58.37% |
| XLI250620P00084000 | 2024-03-28 12:09PM EDT | 84.00 | 0.75 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 57.26% |
| XLI250620P00086000 | 2023-08-23 12:40PM EDT | 86.00 | 3.35 | 1.45 | 5.00 | 0.00 | - | 20 | 20 | 40.04% |
| XLI250620P00090000 | 2024-03-04 12:34PM EDT | 90.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 100 | 908 | 36.56% |
| XLI250620P00091000 | 2024-01-11 10:55AM EDT | 91.00 | 2.48 | 0.00 | 9.60 | 0.00 | - | 1 | 93 | 48.72% |
| XLI250620P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 2.33 | 1.73 | 1.94 | 0.00 | - | 1 | 3 | 24.54% |
| XLI250620P00093000 | 2023-12-21 10:30AM EDT | 93.00 | 3.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 34.02% |
| XLI250620P00094000 | 2023-11-15 2:36PM EDT | 94.00 | 4.15 | 0.00 | 9.60 | 0.00 | - | - | 0 | 45.70% |
| XLI250620P00095000 | 2023-12-01 1:22PM EDT | 95.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | 150 | 505 | 33.78% |
| XLI250620P00097000 | 2023-11-24 11:57AM EDT | 97.00 | 4.50 | 1.00 | 6.00 | 0.00 | - | 3 | 62 | 33.45% |
| XLI250620P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 9.70 | 4.00 | 9.00 | 0.00 | - | - | 1 | 40.29% |
| XLI250620P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 2.55 | 0.00 | 3.70 | 0.00 | - | 1 | 228 | 24.70% |
| XLI250620P00101000 | 2023-11-10 3:35PM EDT | 101.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | - | 3 | 33.82% |
| XLI250620P00102000 | 2023-11-10 3:39PM EDT | 102.00 | 7.40 | 0.40 | 10.30 | 0.00 | - | - | 9 | 39.60% |
| XLI250620P00103000 | 2024-04-01 10:59AM EDT | 103.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 1 | 31 | 37.94% |
| XLI250620P00104000 | 2024-01-18 1:56PM EDT | 104.00 | 5.05 | 1.00 | 6.00 | 0.00 | - | 84 | 135 | 27.56% |
| XLI250620P00105000 | 2024-02-27 2:08PM EDT | 105.00 | 3.15 | 1.61 | 2.49 | 0.00 | - | 20 | 158 | 17.66% |
| XLI250620P00106000 | 2024-04-24 1:38PM EDT | 106.00 | 3.05 | 0.00 | 10.00 | 0.00 | - | 2 | 201 | 35.09% |
| XLI250620P00107000 | 2023-08-23 12:45PM EDT | 107.00 | 8.60 | 6.50 | 11.50 | 0.00 | - | 33 | 34 | 37.46% |
| XLI250620P00108000 | 2024-01-12 3:53PM EDT | 108.00 | 5.85 | 0.00 | 9.60 | 0.00 | - | 20 | 25 | 32.32% |
| XLI250620P00110000 | 2024-04-03 1:34PM EDT | 110.00 | 2.98 | 0.00 | 10.00 | 0.00 | - | 1 | 352 | 31.32% |
| XLI250620P00115000 | 2024-04-12 2:32PM EDT | 115.00 | 5.05 | 0.55 | 10.50 | 0.00 | - | 1 | 115 | 27.62% |
| XLI250620P00120000 | 2024-04-22 11:02AM EDT | 120.00 | 6.94 | 1.35 | 7.55 | 0.00 | - | 32 | 93 | 17.00% |
| XLI250620P00125000 | 2024-04-26 10:13AM EDT | 125.00 | 7.75 | 5.20 | 14.60 | -0.55 | -6.63% | 17 | 896 | 25.35% |
| XLI250620P00130000 | 2024-04-24 11:16AM EDT | 130.00 | 11.05 | 5.10 | 15.10 | 0.00 | - | 3 | 169 | 20.47% |
| XLI250620P00135000 | 2024-04-12 3:07PM EDT | 135.00 | 13.77 | 4.75 | 14.75 | 0.00 | - | 1 | 1 | 12.54% |
© 2024 Yahoo. All rights reserved.