UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.59-0.26 (-0.25%)
As of 02:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230210C000800002023-02-01 3:12PM EST80.0022.7022.5022.700.00--3679.69%
XLI230210C000840002023-02-03 12:58PM EST84.0019.2018.5018.750.00-4375.78%
XLI230210C000870002023-02-01 3:12PM EST87.0015.7515.5015.700.00--2254.69%
XLI230210C000900002023-02-02 11:54AM EST90.0013.2312.5012.650.00--557.03%
XLI230210C000925002023-01-20 3:52PM EST92.506.9310.0010.200.00-2252.15%
XLI230210C000930002023-02-01 3:12PM EST93.009.809.509.700.00--1650.00%
XLI230210C000940002023-02-06 12:13PM EST94.008.708.558.75+0.25+2.96%11549.22%
XLI230210C000950002023-02-02 2:14PM EST95.008.627.507.700.00-261241.02%
XLI230210C000955002023-01-10 1:41PM EST95.506.327.057.200.00--138.77%
XLI230210C000960002023-02-01 3:10PM EST96.006.956.556.750.00-212939.75%
XLI230210C000965002023-01-25 11:38AM EST96.503.706.056.250.00--237.40%
XLI230210C000975002023-02-01 9:44AM EST97.504.505.105.250.00-61032.52%
XLI230210C000980002023-02-03 12:50PM EST98.005.524.604.800.00-31632.42%
XLI230210C000985002023-01-20 10:45AM EST98.501.714.104.300.00-66450429.79%
XLI230210C000990002023-02-03 11:29AM EST99.004.653.653.800.00-1051527.15%
XLI230210C000995002023-02-03 12:16PM EST99.504.113.253.400.00-109127.93%
XLI230210C001000002023-02-06 10:41AM EST100.002.812.792.91-0.31-9.94%119125.24%
XLI230210C001005002023-02-02 1:57PM EST100.503.672.372.460.00-101023.58%
XLI230210C001010002023-02-03 2:21PM EST101.002.331.962.060.00-11222.80%
XLI230210C001015002023-02-06 9:49AM EST101.501.801.601.69-0.50-21.74%1422.17%
XLI230210C001020002023-02-06 10:52AM EST102.001.471.281.36-0.12-7.55%4752,02821.73%
XLI230210C001025002023-02-06 2:34PM EST102.501.030.981.06-0.37-26.43%104521.19%
XLI230210C001030002023-02-06 2:35PM EST103.000.780.730.79-0.25-24.27%524720.46%
XLI230210C001035002023-02-06 1:30PM EST103.500.600.520.58-0.17-22.08%55720.12%
XLI230210C001040002023-02-06 12:17PM EST104.000.410.360.42-0.14-25.45%5543320.02%
XLI230210C001050002023-02-06 2:04PM EST105.000.170.150.21-0.13-43.33%131,27120.12%
XLI230210C001060002023-02-06 1:17PM EST106.000.070.050.09-0.07-50.00%142,07020.02%
XLI230210C001070002023-02-06 1:49PM EST107.000.010.000.05-0.04-80.00%31721.29%
XLI230210C001080002023-02-06 11:25AM EST108.000.020.000.04-0.09-81.82%12024.02%
XLI230210C001090002023-01-12 1:27PM EST109.000.190.000.030.00--526.17%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230210P000850002023-01-24 3:13PM EST85.000.050.000.030.00-1164.84%
XLI230210P000900002023-01-20 1:24PM EST90.000.260.000.030.00-4851.56%
XLI230210P000910002023-02-02 10:21AM EST91.000.010.000.030.00-450447.66%
XLI230210P000920002023-01-30 3:27PM EST92.000.090.000.030.00-1743.75%
XLI230210P000925002023-01-18 9:33AM EST92.500.190.000.030.00-2241.80%
XLI230210P000930002023-01-30 3:27PM EST93.000.180.000.030.00-11339.84%
XLI230210P000940002023-02-06 11:19AM EST94.000.020.010.03-0.07-77.78%84236.33%
XLI230210P000945002023-01-30 1:05PM EST94.500.180.000.040.00-2435.94%
XLI230210P000950002023-02-06 10:35AM EST95.000.030.010.03-0.27-90.00%22832.42%
XLI230210P000955002023-02-02 3:47PM EST95.500.090.020.030.00-101530.47%
XLI230210P000960002023-02-03 3:25PM EST96.000.050.020.040.00-245,52830.08%
XLI230210P000965002023-02-06 12:46PM EST96.500.060.030.04-0.09-60.00%115628.13%
XLI230210P000970002023-02-06 11:49AM EST97.000.050.040.05-0.04-44.44%72527.15%
XLI230210P000975002023-02-06 1:50PM EST97.500.050.050.06-0.09-64.29%1450425.98%
XLI230210P000980002023-02-06 1:11PM EST98.000.080.060.08-0.05-38.46%361,02925.39%
XLI230210P000985002023-02-06 11:19AM EST98.500.100.080.11-0.04-28.57%1850625.00%
XLI230210P000990002023-02-06 12:31PM EST99.000.140.110.13-0.07-33.33%359323.63%
XLI230210P000995002023-02-06 1:30PM EST99.500.180.140.190.00-7052223.63%
XLI230210P001000002023-02-06 2:29PM EST100.000.230.210.25-0.03-11.54%6160223.00%
XLI230210P001005002023-02-06 1:21PM EST100.500.300.270.33-0.05-14.29%1142722.46%
XLI230210P001010002023-02-06 1:39PM EST101.000.400.380.43-0.05-11.11%1369921.83%
XLI230210P001015002023-02-06 10:31AM EST101.500.700.510.56+0.09+14.75%2021.24%
XLI230210P001020002023-02-06 10:45AM EST102.000.780.670.73+0.02+2.63%1240620.90%
XLI230210P001025002023-02-06 11:51AM EST102.500.820.860.93-0.17-17.17%47120.36%
XLI230210P001030002023-02-06 1:04PM EST103.001.161.111.18+0.09+8.41%3020.02%
XLI230210P001035002023-02-06 1:44PM EST103.501.491.391.47+0.41+37.96%508419.68%
XLI230210P001040002023-02-06 10:18AM EST104.001.991.731.82+0.68+51.91%405319.78%
XLI230210P001050002023-02-03 1:37PM EST105.002.312.512.620.00-31020.17%
XLI230210P001060002023-02-02 12:11PM EST106.003.013.403.600.00-2424.51%
XLI230210P001070002023-02-02 12:11PM EST107.003.934.354.550.00--126.95%
XLI230210P001090002023-02-01 10:27AM EST109.007.506.306.550.00-1035.45%