Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00112000 | 2024-04-30 1:42PM EDT | 112.00 | 10.15 | 10.20 | 14.50 | 0.00 | - | 1 | 0 | 63.38% |
| XLI240510C00116000 | 2024-05-03 10:29AM EDT | 116.00 | 6.69 | 6.00 | 10.25 | 0.00 | - | 10 | 11 | 94.87% |
| XLI240510C00117000 | 2024-04-22 10:50AM EDT | 117.00 | 5.00 | 5.00 | 9.30 | 0.00 | - | 8 | 9 | 89.60% |
| XLI240510C00118000 | 2024-05-01 2:35PM EDT | 118.00 | 4.05 | 4.00 | 8.50 | 0.00 | - | 4 | 9 | 87.16% |
| XLI240510C00119000 | 2024-05-02 11:32AM EDT | 119.00 | 2.79 | 3.15 | 7.50 | 0.00 | - | 1 | 2 | 80.49% |
| XLI240510C00119500 | 2024-05-01 3:30PM EDT | 119.50 | 3.25 | 2.65 | 7.00 | 0.00 | - | - | 1 | 77.10% |
| XLI240510C00120000 | 2024-05-03 10:04AM EDT | 120.00 | 3.01 | 2.19 | 6.50 | 0.00 | - | 10 | 15 | 73.63% |
| XLI240510C00120500 | 2024-05-02 10:02AM EDT | 120.50 | 1.48 | 2.20 | 6.45 | 0.00 | - | 1 | 2 | 78.47% |
| XLI240510C00121000 | 2024-05-03 3:25PM EDT | 121.00 | 2.23 | 1.13 | 5.30 | 0.00 | - | 3 | 36 | 62.89% |
| XLI240510C00121500 | 2024-05-03 11:40AM EDT | 121.50 | 1.69 | 1.05 | 5.30 | 0.00 | - | 5 | 49 | 68.36% |
| XLI240510C00122000 | 2024-05-06 10:30AM EDT | 122.00 | 2.24 | 0.45 | 5.00 | +0.75 | +50.34% | 5 | 29 | 68.16% |
| XLI240510C00122500 | 2024-05-06 2:42PM EDT | 122.50 | 1.87 | 0.55 | 4.95 | +0.72 | +62.61% | 2 | 38 | 72.17% |
| XLI240510C00123000 | 2024-05-06 3:39PM EDT | 123.00 | 1.38 | 1.24 | 1.85 | +0.54 | +64.29% | 56 | 1,623 | 22.22% |
| XLI240510C00123500 | 2024-05-06 2:38PM EDT | 123.50 | 1.13 | 0.87 | 1.42 | +0.50 | +79.37% | 47 | 218 | 19.85% |
| XLI240510C00124000 | 2024-05-06 3:09PM EDT | 124.00 | 0.70 | 0.60 | 0.97 | +0.28 | +66.67% | 46 | 40 | 16.65% |
| XLI240510C00124500 | 2024-05-06 12:43PM EDT | 124.50 | 0.48 | 0.34 | 0.73 | +0.23 | +92.00% | 5 | 18 | 16.46% |
| XLI240510C00125000 | 2024-05-06 10:29AM EDT | 125.00 | 0.32 | 0.05 | 4.80 | +0.11 | +52.38% | 28 | 122 | 90.87% |
| XLI240510C00125500 | 2024-05-06 9:54AM EDT | 125.50 | 0.25 | 0.05 | 4.85 | +0.03 | +13.64% | 3 | 16 | 53.91% |
| XLI240510C00126000 | 2024-05-06 12:12PM EDT | 126.00 | 0.12 | 0.01 | 4.80 | +0.04 | +50.00% | 8 | 121 | 56.64% |
| XLI240510C00126500 | 2024-05-06 12:07PM EDT | 126.50 | 0.08 | 0.00 | 4.80 | +0.02 | +33.33% | 13 | 43 | 59.96% |
| XLI240510C00127000 | 2024-05-06 2:02PM EDT | 127.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 52 | 63.23% |
| XLI240510C00127500 | 2024-05-06 2:04PM EDT | 127.50 | 0.03 | 0.01 | 4.85 | +0.01 | +50.00% | 200 | 70 | 66.97% |
| XLI240510C00128000 | 2024-05-06 2:05PM EDT | 128.00 | 0.02 | 0.00 | 0.06 | -0.28 | -93.33% | 23 | 1,198 | 16.99% |
| XLI240510C00128500 | 2024-05-06 2:04PM EDT | 128.50 | 0.02 | 0.00 | 4.80 | -0.07 | -77.78% | 10 | 75 | 72.56% |
| XLI240510C00129000 | 2024-05-06 2:00PM EDT | 129.00 | 0.04 | 0.00 | 0.23 | -0.04 | -50.00% | 60 | 193 | 27.98% |
| XLI240510C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 0.04 | 0.00 | 4.55 | 0.00 | - | 20 | 113 | 78.81% |
| XLI240510C00131000 | 2024-04-29 10:34AM EDT | 131.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 10 | 110 | 86.72% |
| XLI240510C00132000 | 2024-04-26 10:42AM EDT | 132.00 | 0.02 | 0.00 | 4.55 | 0.00 | - | 170 | 180 | 89.55% |
| XLI240510C00133000 | 2024-05-06 12:55PM EDT | 133.00 | 0.01 | 0.00 | 0.15 | -0.10 | -90.91% | 2 | 1,421 | 38.48% |
| XLI240510C00134000 | 2024-05-06 12:06PM EDT | 134.00 | 0.02 | 0.00 | 4.80 | -0.03 | -60.00% | 60 | 60 | 102.15% |
| XLI240510C00135000 | 2024-04-15 3:24PM EDT | 135.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | - | 0 | 71.44% |
| XLI240510C00136000 | 2024-04-15 3:26PM EDT | 136.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 195 | 65 | 111.72% |
| XLI240510C00137000 | 2024-04-09 1:51PM EDT | 137.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 57 | 116.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00105000 | 2024-04-26 10:31AM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 160 | 170 | 60.16% |
| XLI240510P00107000 | 2024-04-29 1:01PM EDT | 107.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 153.76% |
| XLI240510P00110000 | 2024-05-06 10:33AM EDT | 110.00 | 0.02 | 0.00 | 0.29 | -0.04 | -66.67% | 37 | 100 | 59.77% |
| XLI240510P00111000 | 2024-04-29 10:37AM EDT | 111.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | - | 100 | 57.62% |
| XLI240510P00112000 | 2024-05-02 1:27PM EDT | 112.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | - | 100 | 53.71% |
| XLI240510P00113000 | 2024-05-06 1:41PM EDT | 113.00 | 0.03 | 0.00 | 0.37 | -0.01 | -25.00% | 105 | 129 | 51.17% |
| XLI240510P00114000 | 2024-05-06 2:13PM EDT | 114.00 | 0.02 | 0.00 | 4.80 | -0.05 | -71.43% | 15 | 2,354 | 110.89% |
| XLI240510P00115000 | 2024-05-06 1:42PM EDT | 115.00 | 0.04 | 0.00 | 4.80 | -0.04 | -50.00% | 100 | 121 | 104.59% |
| XLI240510P00116000 | 2024-05-03 3:49PM EDT | 116.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 98.29% |
| XLI240510P00116500 | 2024-05-06 1:43PM EDT | 116.50 | 0.04 | 0.00 | 0.27 | -0.19 | -82.61% | 100 | 8 | 41.36% |
| XLI240510P00117000 | 2024-05-06 1:48PM EDT | 117.00 | 0.04 | 0.00 | 0.29 | -0.10 | -71.43% | 100 | 83 | 40.04% |
| XLI240510P00117500 | 2024-05-06 1:54PM EDT | 117.50 | 0.02 | 0.00 | 4.80 | -0.06 | -75.00% | 260 | 1 | 88.65% |
| XLI240510P00118000 | 2024-05-06 1:44PM EDT | 118.00 | 0.05 | 0.00 | 0.33 | -0.20 | -80.00% | 100 | 46 | 37.11% |
| XLI240510P00118500 | 2024-05-06 1:50PM EDT | 118.50 | 0.04 | 0.00 | 4.80 | -0.24 | -85.71% | 284 | 4 | 82.08% |
| XLI240510P00119000 | 2024-05-06 2:13PM EDT | 119.00 | 0.05 | 0.00 | 3.00 | -0.05 | -50.00% | 24 | 2,103 | 60.64% |
| XLI240510P00119500 | 2024-05-06 1:50PM EDT | 119.50 | 0.05 | 0.00 | 4.80 | -0.15 | -75.00% | 10 | 16 | 75.37% |
| XLI240510P00120000 | 2024-05-06 12:12PM EDT | 120.00 | 0.07 | 0.00 | 0.21 | -0.10 | -58.82% | 1 | 76 | 24.22% |
| XLI240510P00120500 | 2024-05-06 10:50AM EDT | 120.50 | 0.08 | 0.00 | 4.55 | -0.18 | -69.23% | 800 | 939 | 66.11% |
| XLI240510P00121000 | 2024-05-06 3:44PM EDT | 121.00 | 0.10 | 0.01 | 3.35 | -0.21 | -67.74% | 11 | 127 | 51.47% |
| XLI240510P00121500 | 2024-05-06 2:56PM EDT | 121.50 | 0.11 | 0.03 | 4.85 | -0.29 | -72.50% | 2 | 3,009 | 62.04% |
| XLI240510P00122000 | 2024-05-06 3:21PM EDT | 122.00 | 0.19 | 0.12 | 4.85 | -0.32 | -62.75% | 823 | 80 | 59.13% |
| XLI240510P00122500 | 2024-05-03 3:54PM EDT | 122.50 | 0.37 | 0.18 | 0.58 | -0.33 | -47.14% | 1 | 197 | 20.61% |
| XLI240510P00123000 | 2024-05-06 12:57PM EDT | 123.00 | 0.39 | 0.13 | 3.25 | -0.55 | -58.51% | 12 | 71 | 64.75% |
| XLI240510P00123500 | 2024-05-06 3:59PM EDT | 123.50 | 0.48 | 0.28 | 2.61 | -0.73 | -60.33% | 34 | 26 | 49.46% |
| XLI240510P00124000 | 2024-05-06 3:00PM EDT | 124.00 | 0.80 | 0.49 | 0.88 | -0.82 | -50.62% | 30 | 63 | 15.28% |
| XLI240510P00124500 | 2024-05-03 3:47PM EDT | 124.50 | 0.97 | 0.72 | 1.22 | -0.88 | -47.57% | 4 | 6 | 16.46% |
| XLI240510P00125000 | 2024-05-06 9:57AM EDT | 125.00 | 1.35 | 0.20 | 4.90 | -0.92 | -40.53% | 33 | 216 | 75.49% |
| XLI240510P00125500 | 2024-04-29 12:33PM EDT | 125.50 | 2.29 | 0.50 | 4.90 | 0.00 | - | - | 5 | 70.61% |
| XLI240510P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.64 | 0.55 | 5.00 | 0.00 | - | 1 | 2 | 67.26% |
| XLI240510P00126500 | 2024-05-06 2:27PM EDT | 126.50 | 2.49 | 2.02 | 5.95 | +0.62 | +33.16% | 9 | 9 | 78.66% |
| XLI240510P00127000 | 2024-05-06 3:59PM EDT | 127.00 | 3.00 | 1.02 | 5.50 | -2.51 | -45.55% | 3 | 87 | 65.21% |
| XLI240510P00128500 | 2024-04-19 1:39PM EDT | 128.50 | 7.90 | 2.45 | 7.00 | 0.00 | - | 28 | 0 | 74.59% |
| XLI240510P00130000 | 2024-04-30 4:05PM EDT | 130.00 | 8.70 | 3.65 | 8.35 | 0.00 | - | - | 0 | 80.47% |
© 2024 Yahoo. All rights reserved.