UK markets open in 5 hours 41 minutes

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
86.82-1.01 (-1.15%)
At close: 04:00PM EDT
87.42 +0.60 (+0.69%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI221007C000740002022-10-05 11:07AM EDT74.0013.1510.5015.000.00-11402.73%
XLI221007C000750002022-10-06 10:34AM EDT75.0011.959.5014.00+3.20+36.57%117382.23%
XLI221007C000760002022-10-06 10:34AM EDT76.0010.958.5013.00-0.90-7.59%25361.72%
XLI221007C000780002022-10-04 11:34AM EDT78.009.856.5011.000.00--3320.31%
XLI221007C000790002022-09-29 11:01AM EDT79.005.405.5010.000.00--2299.61%
XLI221007C000800002022-10-06 3:44PM EDT80.007.004.509.00-0.29-3.98%35278.61%
XLI221007C000810002022-10-03 9:42AM EDT81.003.153.508.000.00-105257.42%
XLI221007C000820002022-09-30 3:52PM EDT82.002.052.507.000.00-12235.74%
XLI221007C000830002022-10-03 11:30AM EDT83.004.051.576.00+1.28+46.21%117213.77%
XLI221007C000840002022-10-04 3:37PM EDT84.004.280.595.000.00-680191.02%
XLI221007C000850002022-10-06 11:56AM EDT85.002.520.583.100.00-62,466115.04%
XLI221007C000860002022-10-06 12:16PM EDT86.001.380.104.90-0.57-29.23%25216114.45%
XLI221007C000870002022-10-06 3:49PM EDT87.000.610.004.80-0.74-54.81%4,0104,072137.21%
XLI221007C000880002022-10-06 3:18PM EDT88.000.210.001.05-0.35-62.50%1,50110155.18%
XLI221007C000885002022-10-06 11:17AM EDT88.500.220.010.55-0.30-57.69%16366.02%
XLI221007C000890002022-10-06 2:48PM EDT89.000.070.000.24-0.36-83.72%13952.34%
XLI221007C000895002022-10-04 12:28PM EDT89.500.430.000.170.00-182053.13%
XLI221007C000900002022-10-05 12:47PM EDT90.000.170.000.230.00-32,03053.32%
XLI221007C000905002022-09-30 10:04AM EDT90.500.070.000.130.00-73451.56%
XLI221007C000910002022-10-04 10:15AM EDT91.000.170.000.150.00-16158.59%
XLI221007C000915002022-10-04 10:53AM EDT91.500.130.000.150.00-104864.06%
XLI221007C000920002022-10-04 9:30AM EDT92.000.050.000.110.00-13364.84%
XLI221007C000925002022-09-16 3:50PM EDT92.500.720.000.100.00--868.75%
XLI221007C000930002022-10-03 12:16PM EDT93.000.030.000.090.00-22,00371.88%
XLI221007C000935002022-09-28 9:50AM EDT93.500.090.002.140.00-13181.84%
XLI221007C000940002022-09-30 2:32PM EDT94.000.100.000.120.00-22085.16%
XLI221007C000945002022-09-16 10:00AM EDT94.500.410.001.230.00-12159.77%
XLI221007C000950002022-09-22 2:09PM EDT95.000.100.000.130.00-102195.70%
XLI221007C000955002022-10-04 1:32PM EDT95.500.060.002.130.00-11209.86%
XLI221007C000960002022-08-26 10:01AM EDT96.004.200.000.200.00-1515113.28%
XLI221007C000970002022-10-04 10:31AM EDT97.000.050.000.070.00-18102.34%
XLI221007C000975002022-09-09 3:13PM EDT97.501.150.000.110.00-1529114.06%
XLI221007C000980002022-09-16 9:36AM EDT98.000.160.000.330.00-13145.31%
XLI221007C000985002022-09-09 11:31AM EDT98.500.720.000.090.00-29118.75%
XLI221007C000995002022-09-16 10:00AM EDT99.500.120.000.320.00-11158.20%
XLI221007C001000002022-10-06 12:03PM EDT100.000.010.000.01-0.04-80.00%1,004398.44%
XLI221007C001005002022-09-12 11:31AM EDT100.500.420.000.090.00-79134.38%
XLI221007C001010002022-09-09 11:12AM EDT101.000.280.000.240.00-22162.50%
XLI221007C001020002022-09-13 3:04PM EDT102.000.080.000.050.00-10134.38%
XLI221007C001050002022-08-30 10:32AM EDT105.000.130.000.100.00-10170.31%
XLI221007C001200002022-09-26 9:56AM EDT120.000.010.000.020.00-13225.00%
XLI221007C001250002022-09-26 9:55AM EDT125.000.050.000.020.00--1250.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI221007P000550002022-10-04 9:57AM EDT55.000.030.000.030.00-11331.25%
XLI221007P000700002022-10-04 10:41AM EDT70.000.010.000.090.00--110192.19%
XLI221007P000720002022-09-28 12:48PM EDT72.000.060.004.800.00--1462.40%
XLI221007P000740002022-10-03 9:31AM EDT74.000.080.000.090.00-78148.44%
XLI221007P000760002022-10-03 11:43AM EDT76.000.080.000.080.00-3401124.22%
XLI221007P000780002022-10-03 11:43AM EDT78.000.110.000.140.00-3502113.67%
XLI221007P000790002022-10-04 9:48AM EDT79.000.080.000.170.00-2027106.25%
XLI221007P000800002022-10-05 11:02AM EDT80.000.030.000.030.00-12270.31%
XLI221007P000810002022-10-06 10:43AM EDT81.000.010.000.02-0.02-66.67%15082757.81%
XLI221007P000820002022-10-06 10:14AM EDT82.000.020.000.19-0.01-33.33%2,0002,41673.05%
XLI221007P000830002022-10-06 1:55PM EDT83.000.040.000.21+0.01+33.33%115762.11%
XLI221007P000840002022-10-04 3:31PM EDT84.000.130.000.300.00-21,33154.69%
XLI221007P000850002022-10-05 11:02AM EDT85.000.290.000.500.00-477166.70%
XLI221007P000860002022-10-06 3:19PM EDT86.000.370.004.80-0.14-27.45%13306154.69%
XLI221007P000870002022-10-06 3:59PM EDT87.000.690.204.95+0.29+72.50%2041,086136.91%
XLI221007P000880002022-10-06 2:51PM EDT88.001.500.132.00+0.80+114.29%501,34072.75%
XLI221007P000885002022-10-03 2:49PM EDT88.501.780.455.00-1.16-39.46%11096.09%
XLI221007P000890002022-10-04 11:58AM EDT89.001.740.205.000.00-158765.92%
XLI221007P000895002022-10-06 10:00AM EDT89.502.230.505.00+0.76+51.70%315190.14%
XLI221007P000900002022-10-05 10:44AM EDT90.002.841.005.500.00-223200.20%
XLI221007P000905002022-09-21 9:35AM EDT90.502.571.506.000.00--352.54%
XLI221007P000910002022-10-06 9:32AM EDT91.003.352.006.50-0.05-1.47%33157.81%
XLI221007P000915002022-10-05 10:44AM EDT91.504.172.507.000.00-1163.09%
XLI221007P000920002022-09-27 11:31AM EDT92.008.123.007.500.00-1668.36%
XLI221007P000925002022-10-04 12:42PM EDT92.504.703.508.000.00-4473.05%
XLI221007P000930002022-10-06 9:32AM EDT93.005.304.008.50-2.15-28.86%5078.13%
XLI221007P000935002022-10-06 9:32AM EDT93.505.754.509.00-0.44-7.11%21382.81%
XLI221007P000940002022-09-14 10:27AM EDT94.004.015.009.500.00-1087.50%
XLI221007P000945002022-09-19 11:54AM EDT94.505.405.5010.000.00-10292.19%
XLI221007P000950002022-10-06 3:15PM EDT95.008.156.0010.50-2.85-25.91%2096.88%
XLI221007P000955002022-09-02 11:31AM EDT95.503.4010.1015.000.00-500390.53%
XLI221007P000960002022-09-26 1:58PM EDT96.0012.227.0011.500.00-10105.86%
XLI221007P000965002022-09-12 10:37AM EDT96.502.417.5012.000.00-10110.16%
XLI221007P000970002022-09-15 2:09PM EDT97.006.068.2012.500.00-10136.33%
XLI221007P000975002022-09-09 10:36AM EDT97.503.608.5013.000.00-30119.14%
XLI221007P000980002022-09-09 10:42AM EDT98.003.859.0013.500.00-80123.44%
XLI221007P000985002022-10-06 3:15PM EDT98.5011.659.5013.50-2.05-14.96%50306.35%
XLI221007P000990002022-09-09 10:41AM EDT99.004.6010.0014.500.00-30132.03%
XLI221007P001005002022-08-30 10:55AM EDT100.507.6515.9517.150.00--0405.18%
XLI221007P001010002022-08-26 9:56AM EDT101.003.6514.0018.500.00-10357.52%
XLI221007P001030002022-10-06 11:53AM EDT103.0015.3014.0018.50+15.30-20164.06%
XLI221007P001040002022-10-06 10:58AM EDT104.0016.4015.0019.50+16.40-20171.09%
XLI221007P001110002022-10-06 11:21AM EDT111.0023.3022.0026.50+23.30-10221.88%