Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00125000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 83 | 122 | 3.13% |
| XLI240517C00125000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 1,624 | 3.13% |
| XLI240524C00125000 | 2024-05-02 2:33PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 1.56% |
| XLI240531C00125000 | 2024-05-02 12:01PM EDT | 2024-05-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 1.56% |
| XLI240607C00125000 | 2024-05-01 12:21PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLI240621C00125000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,355 | 1,786 | 1.56% |
| XLI240920C00125000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,001 | 6,293 | 0.78% |
| XLI241220C00125000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,186 | 0.78% |
| XLI250117C00125000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 6.81 | 0.00 | 0.00 | 0.00 | - | 2,003 | 4,446 | 0.78% |
| XLI250620C00125000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 52 | 600 | 0.39% |
| XLI260116C00125000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00125000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 2.27 | 0.00 | 0.00 | 0.00 | - | 12 | 216 | 0.00% |
| XLI240517P00125000 | 2024-05-01 10:13AM EDT | 2024-05-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| XLI240524P00125000 | 2024-05-01 3:24PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLI240531P00125000 | 2024-04-29 9:33AM EDT | 2024-05-31 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240621P00125000 | 2024-05-03 10:21AM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 0.00% |
| XLI240920P00125000 | 2024-04-29 3:21PM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 29 | 644 | 0.00% |
| XLI241220P00125000 | 2024-05-02 2:05PM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 49 | 1,033 | 0.00% |
| XLI250117P00125000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 6.09 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,706 | 0.00% |
| XLI250620P00125000 | 2024-04-26 10:13AM EDT | 2025-06-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 17 | 903 | 0.00% |
| XLI260116P00125000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.