Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:96.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230331C00096000 | 2023-03-24 3:23PM EDT | 2023-03-31 | 1.85 | 0.00 | 4.80 | -1.35 | -42.19% | 12 | 6 | 81.30% |
| XLI230406C00096000 | 2023-03-24 1:26PM EDT | 2023-04-06 | 2.25 | 0.15 | 4.90 | +0.01 | +0.45% | 20 | 87 | 61.04% |
| XLI230414C00096000 | 2023-03-20 9:50AM EDT | 2023-04-14 | 3.69 | 0.50 | 5.25 | 0.00 | - | 1 | 0 | 51.83% |
| XLI230421C00096000 | 2023-03-24 2:07PM EDT | 2023-04-21 | 2.99 | 0.75 | 5.45 | +0.07 | +2.40% | 29 | 1,069 | 46.78% |
| XLI230428C00096000 | 2023-03-16 3:34PM EDT | 2023-04-28 | 4.54 | 1.11 | 5.90 | 0.00 | - | - | 1 | 45.63% |
| XLI230519C00096000 | 2023-03-24 11:20AM EDT | 2023-05-19 | 3.75 | 1.27 | 4.40 | -1.46 | -28.02% | 130 | 148 | 26.07% |
| XLI230616C00096000 | 2023-03-24 12:08PM EDT | 2023-06-16 | 4.95 | 2.70 | 7.50 | +0.05 | +1.02% | 3 | 290 | 38.16% |
| XLI230915C00096000 | 2023-03-23 9:48AM EDT | 2023-09-15 | 7.20 | 4.70 | 9.50 | 0.00 | - | 3 | 6 | 33.99% |
| XLI240119C00096000 | 2023-03-15 2:06PM EDT | 2024-01-19 | 8.58 | 6.55 | 11.50 | 0.00 | - | 50 | 189 | 31.69% |
| XLI250117C00096000 | 2023-03-24 11:29AM EDT | 2025-01-17 | 12.30 | 8.05 | 18.05 | -6.00 | -32.79% | 1 | 1 | 34.16% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230331P00096000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 1.00 | 0.00 | 4.80 | -0.45 | -31.03% | 526 | 958 | 53.15% |
| XLI230406P00096000 | 2023-03-24 12:54PM EDT | 2023-04-06 | 1.61 | 0.00 | 4.80 | +0.71 | +78.89% | 11 | 190 | 72.24% |
| XLI230414P00096000 | 2023-03-24 11:04AM EDT | 2023-04-14 | 2.40 | 0.00 | 4.80 | +0.35 | +17.07% | 4 | 158 | 56.84% |
| XLI230421P00096000 | 2023-03-24 2:24PM EDT | 2023-04-21 | 2.19 | 1.23 | 4.60 | +0.14 | +6.83% | 535 | 20,405 | 47.34% |
| XLI230428P00096000 | 2023-03-24 12:59PM EDT | 2023-04-28 | 2.50 | 0.10 | 4.90 | +0.12 | +5.04% | 131 | 18 | 44.87% |
| XLI230519P00096000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 2.93 | 0.65 | 5.45 | -0.09 | -2.98% | 34 | 389 | 39.15% |
| XLI230616P00096000 | 2023-03-22 3:41PM EDT | 2023-06-16 | 2.91 | 1.10 | 5.90 | 0.00 | - | 6 | 1,155 | 34.41% |
| XLI230915P00096000 | 2023-03-23 1:27PM EDT | 2023-09-15 | 4.84 | 2.50 | 7.30 | 0.00 | - | 1 | 288 | 29.13% |
| XLI240119P00096000 | 2023-03-24 1:51PM EDT | 2024-01-19 | 6.75 | 4.00 | 8.95 | +0.75 | +12.50% | 15 | 617 | 26.97% |
| XLI250117P00096000 | 2023-01-26 11:02AM EDT | 2025-01-17 | 7.30 | 2.95 | 10.80 | 0.00 | - | 13 | 24 | 21.75% |
© 2023 Yahoo. All rights reserved.
