UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.79-0.35 (-0.34%)
At close: 04:00PM EDT
102.30 +0.51 (+0.50%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230929C001000002023-09-22 10:55AM EDT2023-09-292.661.724.50-2.62-49.62%2168.48%
XLI231006C001000002023-08-29 9:44AM EDT2023-10-067.902.855.950.00-1165.92%
XLI231020C001000002023-09-22 2:30PM EDT2023-10-203.252.754.15-0.69-17.51%45029.00%
XLI231117C001000002023-09-19 11:49AM EDT2023-11-175.802.585.200.00-1058827.17%
XLI231215C001000002023-09-22 10:02AM EDT2023-12-155.293.305.55-0.31-5.54%208323.98%
XLI240119C001000002023-09-22 10:30AM EDT2024-01-195.933.556.55-0.24-3.89%32,53324.52%
XLI240315C001000002023-08-17 12:44PM EDT2024-03-1511.806.7510.500.00-225934.54%
XLI240621C001000002023-09-08 2:38PM EDT2024-06-2111.708.209.950.00-24926.03%
XLI240920C001000002023-05-22 12:30PM EDT2024-09-2010.829.0018.950.00-102745.32%
XLI250117C001000002023-09-11 2:16PM EDT2025-01-1714.659.5014.050.00-34,53428.51%
XLI250620C001000002023-09-05 1:56PM EDT2025-06-2018.0011.5015.100.00-91126.83%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230929P001000002023-09-22 2:22PM EDT2023-09-290.320.060.54+0.09+39.13%60662923.93%
XLI231006P001000002023-09-22 3:30PM EDT2023-10-060.480.320.97-0.08-14.29%521622.63%
XLI231013P001000002023-09-22 11:26AM EDT2023-10-130.700.651.14+0.49+233.33%11820.19%
XLI231020P001000002023-09-22 3:58PM EDT2023-10-201.020.531.29+0.08+8.51%28650,14018.85%
XLI231027P001000002023-09-21 10:58AM EDT2023-10-271.000.811.390.00-21917.65%
XLI231117P001000002023-09-22 11:45AM EDT2023-11-171.541.292.15-0.02-1.28%134,27918.95%
XLI231215P001000002023-09-22 3:58PM EDT2023-12-152.151.942.44+0.16+8.04%9254,70216.98%
XLI240119P001000002023-09-21 12:44PM EDT2024-01-192.422.213.900.00-1015,58820.74%
XLI240315P001000002023-08-01 2:39PM EDT2024-03-152.001.722.570.00-1212.21%
XLI240621P001000002023-08-17 11:55AM EDT2024-06-213.793.353.750.00-27213.23%
XLI240920P001000002023-09-21 2:33PM EDT2024-09-204.904.755.650.00-50051616.24%
XLI250117P001000002023-09-06 2:35PM EDT2025-01-175.203.508.500.00-71,48020.31%
XLI250620P001000002023-09-11 1:54PM EDT2025-06-206.426.608.550.00-12317.78%
XLI260116P001000002023-09-11 1:54PM EDT2026-01-167.277.5011.000.00--1219.47%