UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +1.86 (+2.75%) GOLD FUTURES
1,941.30 -41.50 (-2.09%) DOW
32,444.96 +200.38 (+0.62%) Bitcoin GBP
23,043.95 +82.84 (+0.36%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:100.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230324C00100000 | 2023-03-21 11:08AM EDT | 2023-03-24 | 0.54 | 0.41 | 0.48 | +0.20 | +58.82% | 2 | 64 | 26.07% |
| XLI230331C00100000 | 2023-03-21 2:11PM EDT | 2023-03-31 | 0.78 | 0.82 | 0.89 | +0.13 | +20.00% | 6 | 2,002 | 22.39% |
| XLI230406C00100000 | 2023-03-21 9:48AM EDT | 2023-04-06 | 1.40 | 1.05 | 1.12 | +0.62 | +79.49% | 1 | 43 | 20.90% |
| XLI230414C00100000 | 2023-03-21 2:09PM EDT | 2023-04-14 | 1.39 | 1.41 | 1.51 | +0.16 | +13.01% | 1 | 93 | 21.19% |
| XLI230421C00100000 | 2023-03-21 2:09PM EDT | 2023-04-21 | 1.66 | 1.67 | 1.76 | +0.03 | +1.84% | 100 | 1,131 | 20.92% |
| XLI230428C00100000 | 2023-03-15 1:53PM EDT | 2023-04-28 | 1.52 | 1.88 | 2.04 | 0.00 | - | - | 3 | 21.19% |
| XLI230519C00100000 | 2023-03-21 12:31PM EDT | 2023-05-19 | 2.88 | 2.73 | 2.79 | +0.26 | +9.92% | 29 | 604 | 21.85% |
| XLI230616C00100000 | 2023-03-21 12:04PM EDT | 2023-06-16 | 3.64 | 3.55 | 3.65 | +0.19 | +5.51% | 9 | 4,439 | 22.52% |
| XLI230915C00100000 | 2023-03-20 1:04PM EDT | 2023-09-15 | 5.30 | 5.45 | 5.60 | 0.00 | - | 9 | 112 | 22.89% |
| XLI240119C00100000 | 2023-03-21 11:42AM EDT | 2024-01-19 | 7.90 | 7.50 | 7.75 | +0.43 | +5.76% | 32 | 1,923 | 23.52% |
| XLI250117C00100000 | 2023-03-13 9:30AM EDT | 2025-01-17 | 12.00 | 11.45 | 12.10 | 0.00 | - | 1 | 29 | 24.08% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230324P00100000 | 2023-03-21 9:37AM EDT | 2023-03-24 | 1.78 | 1.95 | 2.04 | -1.37 | -43.49% | 5 | 80 | 26.61% |
| XLI230331P00100000 | 2023-03-20 10:00AM EDT | 2023-03-31 | 3.15 | 2.27 | 2.38 | 0.00 | - | 6 | 77 | 21.61% |
| XLI230406P00100000 | 2023-03-20 12:56PM EDT | 2023-04-06 | 3.30 | 2.45 | 2.56 | 0.00 | - | 1 | 519 | 19.65% |
| XLI230414P00100000 | 2023-03-14 3:40PM EDT | 2023-04-14 | 3.12 | 2.77 | 2.86 | 0.00 | - | 26 | 97 | 19.28% |
| XLI230421P00100000 | 2023-03-21 12:11PM EDT | 2023-04-21 | 2.98 | 2.94 | 3.05 | -0.87 | -22.60% | 26 | 6,174 | 18.73% |
| XLI230428P00100000 | 2023-03-15 12:12PM EDT | 2023-04-28 | 5.52 | 3.10 | 3.30 | 0.00 | - | 14 | 18 | 18.97% |
| XLI230519P00100000 | 2023-03-21 9:33AM EDT | 2023-05-19 | 3.60 | 3.65 | 3.80 | -1.15 | -24.21% | 251 | 404 | 18.49% |
| XLI230616P00100000 | 2023-03-20 3:26PM EDT | 2023-06-16 | 4.96 | 4.15 | 4.30 | 0.00 | - | 2 | 3,906 | 17.90% |
| XLI230915P00100000 | 2023-03-21 2:16PM EDT | 2023-09-15 | 5.70 | 5.55 | 5.65 | -1.47 | -20.50% | 1 | 3,452 | 17.48% |
| XLI240119P00100000 | 2023-03-21 1:57PM EDT | 2024-01-19 | 7.20 | 7.05 | 7.25 | -0.43 | -5.64% | 143 | 3,885 | 17.86% |
| XLI250117P00100000 | 2023-03-21 12:52PM EDT | 2025-01-17 | 9.60 | 9.40 | 9.95 | -0.41 | -4.10% | 5 | 936 | 17.15% |
© 2023 Yahoo. All rights reserved.
