UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
74.35 +0.96 (+1.31%) GOLD FUTURES
1,880.80 +4.20 (+0.22%) DOW
33,881.87 -44.14 (-0.13%) BTC-GBP
19,134.68 -4.66 (-0.02%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230210C00080000 | 2023-02-01 3:12PM EST | 80.00 | 22.70 | 22.50 | 22.70 | 0.00 | - | - | 36 | 79.69% |
| XLI230210C00084000 | 2023-02-03 12:58PM EST | 84.00 | 19.20 | 18.50 | 18.75 | 0.00 | - | 4 | 3 | 75.78% |
| XLI230210C00087000 | 2023-02-01 3:12PM EST | 87.00 | 15.75 | 15.50 | 15.70 | 0.00 | - | - | 22 | 54.69% |
| XLI230210C00090000 | 2023-02-02 11:54AM EST | 90.00 | 13.23 | 12.50 | 12.65 | 0.00 | - | - | 5 | 57.03% |
| XLI230210C00092500 | 2023-01-20 3:52PM EST | 92.50 | 6.93 | 10.00 | 10.20 | 0.00 | - | 2 | 2 | 52.15% |
| XLI230210C00093000 | 2023-02-01 3:12PM EST | 93.00 | 9.80 | 9.50 | 9.70 | 0.00 | - | - | 16 | 50.00% |
| XLI230210C00094000 | 2023-02-06 12:13PM EST | 94.00 | 8.70 | 8.55 | 8.75 | +0.25 | +2.96% | 1 | 15 | 49.22% |
| XLI230210C00095000 | 2023-02-02 2:14PM EST | 95.00 | 8.62 | 7.50 | 7.70 | 0.00 | - | 26 | 12 | 41.02% |
| XLI230210C00095500 | 2023-01-10 1:41PM EST | 95.50 | 6.32 | 7.05 | 7.20 | 0.00 | - | - | 1 | 38.77% |
| XLI230210C00096000 | 2023-02-01 3:10PM EST | 96.00 | 6.95 | 6.55 | 6.75 | 0.00 | - | 21 | 29 | 39.75% |
| XLI230210C00096500 | 2023-01-25 11:38AM EST | 96.50 | 3.70 | 6.05 | 6.25 | 0.00 | - | - | 2 | 37.40% |
| XLI230210C00097500 | 2023-02-01 9:44AM EST | 97.50 | 4.50 | 5.10 | 5.25 | 0.00 | - | 6 | 10 | 32.52% |
| XLI230210C00098000 | 2023-02-03 12:50PM EST | 98.00 | 5.52 | 4.60 | 4.80 | 0.00 | - | 3 | 16 | 32.42% |
| XLI230210C00098500 | 2023-01-20 10:45AM EST | 98.50 | 1.71 | 4.10 | 4.30 | 0.00 | - | 664 | 504 | 29.79% |
| XLI230210C00099000 | 2023-02-03 11:29AM EST | 99.00 | 4.65 | 3.65 | 3.80 | 0.00 | - | 10 | 515 | 27.15% |
| XLI230210C00099500 | 2023-02-03 12:16PM EST | 99.50 | 4.11 | 3.25 | 3.40 | 0.00 | - | 10 | 91 | 27.93% |
| XLI230210C00100000 | 2023-02-06 10:41AM EST | 100.00 | 2.81 | 2.79 | 2.91 | -0.31 | -9.94% | 11 | 91 | 25.24% |
| XLI230210C00100500 | 2023-02-02 1:57PM EST | 100.50 | 3.67 | 2.37 | 2.46 | 0.00 | - | 10 | 10 | 23.58% |
| XLI230210C00101000 | 2023-02-03 2:21PM EST | 101.00 | 2.33 | 1.96 | 2.06 | 0.00 | - | 1 | 12 | 22.80% |
| XLI230210C00101500 | 2023-02-06 9:49AM EST | 101.50 | 1.80 | 1.60 | 1.69 | -0.50 | -21.74% | 1 | 4 | 22.17% |
| XLI230210C00102000 | 2023-02-06 10:52AM EST | 102.00 | 1.47 | 1.28 | 1.36 | -0.12 | -7.55% | 475 | 2,028 | 21.73% |
| XLI230210C00102500 | 2023-02-06 2:34PM EST | 102.50 | 1.03 | 0.98 | 1.06 | -0.37 | -26.43% | 10 | 45 | 21.19% |
| XLI230210C00103000 | 2023-02-06 2:35PM EST | 103.00 | 0.78 | 0.73 | 0.79 | -0.25 | -24.27% | 52 | 47 | 20.46% |
| XLI230210C00103500 | 2023-02-06 1:30PM EST | 103.50 | 0.60 | 0.52 | 0.58 | -0.17 | -22.08% | 5 | 57 | 20.12% |
| XLI230210C00104000 | 2023-02-06 12:17PM EST | 104.00 | 0.41 | 0.36 | 0.42 | -0.14 | -25.45% | 55 | 433 | 20.02% |
| XLI230210C00105000 | 2023-02-06 2:04PM EST | 105.00 | 0.17 | 0.15 | 0.21 | -0.13 | -43.33% | 13 | 1,271 | 20.12% |
| XLI230210C00106000 | 2023-02-06 1:17PM EST | 106.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 14 | 2,070 | 20.02% |
| XLI230210C00107000 | 2023-02-06 1:49PM EST | 107.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 17 | 21.29% |
| XLI230210C00108000 | 2023-02-06 11:25AM EST | 108.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 1 | 20 | 24.02% |
| XLI230210C00109000 | 2023-01-12 1:27PM EST | 109.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 5 | 26.17% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230210P00085000 | 2023-01-24 3:13PM EST | 85.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 64.84% |
| XLI230210P00090000 | 2023-01-20 1:24PM EST | 90.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 4 | 8 | 51.56% |
| XLI230210P00091000 | 2023-02-02 10:21AM EST | 91.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 504 | 47.66% |
| XLI230210P00092000 | 2023-01-30 3:27PM EST | 92.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 43.75% |
| XLI230210P00092500 | 2023-01-18 9:33AM EST | 92.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 41.80% |
| XLI230210P00093000 | 2023-01-30 3:27PM EST | 93.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 39.84% |
| XLI230210P00094000 | 2023-02-06 11:19AM EST | 94.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 8 | 42 | 36.33% |
| XLI230210P00094500 | 2023-01-30 1:05PM EST | 94.50 | 0.18 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 35.94% |
| XLI230210P00095000 | 2023-02-06 10:35AM EST | 95.00 | 0.03 | 0.01 | 0.03 | -0.27 | -90.00% | 2 | 28 | 32.42% |
| XLI230210P00095500 | 2023-02-02 3:47PM EST | 95.50 | 0.09 | 0.02 | 0.03 | 0.00 | - | 10 | 15 | 30.47% |
| XLI230210P00096000 | 2023-02-03 3:25PM EST | 96.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 24 | 5,528 | 30.08% |
| XLI230210P00096500 | 2023-02-06 12:46PM EST | 96.50 | 0.06 | 0.03 | 0.04 | -0.09 | -60.00% | 1 | 156 | 28.13% |
| XLI230210P00097000 | 2023-02-06 11:49AM EST | 97.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 7 | 25 | 27.15% |
| XLI230210P00097500 | 2023-02-06 1:50PM EST | 97.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 14 | 504 | 25.98% |
| XLI230210P00098000 | 2023-02-06 1:11PM EST | 98.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 36 | 1,029 | 25.39% |
| XLI230210P00098500 | 2023-02-06 11:19AM EST | 98.50 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 18 | 506 | 25.00% |
| XLI230210P00099000 | 2023-02-06 12:31PM EST | 99.00 | 0.14 | 0.11 | 0.13 | -0.07 | -33.33% | 35 | 93 | 23.63% |
| XLI230210P00099500 | 2023-02-06 1:30PM EST | 99.50 | 0.18 | 0.14 | 0.19 | 0.00 | - | 705 | 22 | 23.63% |
| XLI230210P00100000 | 2023-02-06 2:29PM EST | 100.00 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 61 | 602 | 23.00% |
| XLI230210P00100500 | 2023-02-06 1:21PM EST | 100.50 | 0.30 | 0.27 | 0.33 | -0.05 | -14.29% | 11 | 427 | 22.46% |
| XLI230210P00101000 | 2023-02-06 1:39PM EST | 101.00 | 0.40 | 0.38 | 0.43 | -0.05 | -11.11% | 13 | 699 | 21.83% |
| XLI230210P00101500 | 2023-02-06 10:31AM EST | 101.50 | 0.70 | 0.51 | 0.56 | +0.09 | +14.75% | 2 | 0 | 21.24% |
| XLI230210P00102000 | 2023-02-06 10:45AM EST | 102.00 | 0.78 | 0.67 | 0.73 | +0.02 | +2.63% | 12 | 406 | 20.90% |
| XLI230210P00102500 | 2023-02-06 11:51AM EST | 102.50 | 0.82 | 0.86 | 0.93 | -0.17 | -17.17% | 4 | 71 | 20.36% |
| XLI230210P00103000 | 2023-02-06 1:04PM EST | 103.00 | 1.16 | 1.11 | 1.18 | +0.09 | +8.41% | 3 | 0 | 20.02% |
| XLI230210P00103500 | 2023-02-06 1:44PM EST | 103.50 | 1.49 | 1.39 | 1.47 | +0.41 | +37.96% | 50 | 84 | 19.68% |
| XLI230210P00104000 | 2023-02-06 10:18AM EST | 104.00 | 1.99 | 1.73 | 1.82 | +0.68 | +51.91% | 40 | 53 | 19.78% |
| XLI230210P00105000 | 2023-02-03 1:37PM EST | 105.00 | 2.31 | 2.51 | 2.62 | 0.00 | - | 3 | 10 | 20.17% |
| XLI230210P00106000 | 2023-02-02 12:11PM EST | 106.00 | 3.01 | 3.40 | 3.60 | 0.00 | - | 2 | 4 | 24.51% |
| XLI230210P00107000 | 2023-02-02 12:11PM EST | 107.00 | 3.93 | 4.35 | 4.55 | 0.00 | - | - | 1 | 26.95% |
| XLI230210P00109000 | 2023-02-01 10:27AM EST | 109.00 | 7.50 | 6.30 | 6.55 | 0.00 | - | 1 | 0 | 35.45% |
© 2023 Yahoo. All rights reserved.
