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:100.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230929C00100000 | 2023-09-22 10:55AM EDT | 2023-09-29 | 2.66 | 1.72 | 4.50 | -2.62 | -49.62% | 2 | 1 | 68.48% |
| XLI231006C00100000 | 2023-08-29 9:44AM EDT | 2023-10-06 | 7.90 | 2.85 | 5.95 | 0.00 | - | 1 | 1 | 65.92% |
| XLI231020C00100000 | 2023-09-22 2:30PM EDT | 2023-10-20 | 3.25 | 2.75 | 4.15 | -0.69 | -17.51% | 4 | 50 | 29.00% |
| XLI231117C00100000 | 2023-09-19 11:49AM EDT | 2023-11-17 | 5.80 | 2.58 | 5.20 | 0.00 | - | 10 | 588 | 27.17% |
| XLI231215C00100000 | 2023-09-22 10:02AM EDT | 2023-12-15 | 5.29 | 3.30 | 5.55 | -0.31 | -5.54% | 20 | 83 | 23.98% |
| XLI240119C00100000 | 2023-09-22 10:30AM EDT | 2024-01-19 | 5.93 | 3.55 | 6.55 | -0.24 | -3.89% | 3 | 2,533 | 24.52% |
| XLI240315C00100000 | 2023-08-17 12:44PM EDT | 2024-03-15 | 11.80 | 6.75 | 10.50 | 0.00 | - | 22 | 59 | 34.54% |
| XLI240621C00100000 | 2023-09-08 2:38PM EDT | 2024-06-21 | 11.70 | 8.20 | 9.95 | 0.00 | - | 2 | 49 | 26.03% |
| XLI240920C00100000 | 2023-05-22 12:30PM EDT | 2024-09-20 | 10.82 | 9.00 | 18.95 | 0.00 | - | 10 | 27 | 45.32% |
| XLI250117C00100000 | 2023-09-11 2:16PM EDT | 2025-01-17 | 14.65 | 9.50 | 14.05 | 0.00 | - | 3 | 4,534 | 28.51% |
| XLI250620C00100000 | 2023-09-05 1:56PM EDT | 2025-06-20 | 18.00 | 11.50 | 15.10 | 0.00 | - | 9 | 11 | 26.83% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230929P00100000 | 2023-09-22 2:22PM EDT | 2023-09-29 | 0.32 | 0.06 | 0.54 | +0.09 | +39.13% | 606 | 629 | 23.93% |
| XLI231006P00100000 | 2023-09-22 3:30PM EDT | 2023-10-06 | 0.48 | 0.32 | 0.97 | -0.08 | -14.29% | 52 | 16 | 22.63% |
| XLI231013P00100000 | 2023-09-22 11:26AM EDT | 2023-10-13 | 0.70 | 0.65 | 1.14 | +0.49 | +233.33% | 1 | 18 | 20.19% |
| XLI231020P00100000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 1.02 | 0.53 | 1.29 | +0.08 | +8.51% | 286 | 50,140 | 18.85% |
| XLI231027P00100000 | 2023-09-21 10:58AM EDT | 2023-10-27 | 1.00 | 0.81 | 1.39 | 0.00 | - | 2 | 19 | 17.65% |
| XLI231117P00100000 | 2023-09-22 11:45AM EDT | 2023-11-17 | 1.54 | 1.29 | 2.15 | -0.02 | -1.28% | 1 | 34,279 | 18.95% |
| XLI231215P00100000 | 2023-09-22 3:58PM EDT | 2023-12-15 | 2.15 | 1.94 | 2.44 | +0.16 | +8.04% | 925 | 4,702 | 16.98% |
| XLI240119P00100000 | 2023-09-21 12:44PM EDT | 2024-01-19 | 2.42 | 2.21 | 3.90 | 0.00 | - | 10 | 15,588 | 20.74% |
| XLI240315P00100000 | 2023-08-01 2:39PM EDT | 2024-03-15 | 2.00 | 1.72 | 2.57 | 0.00 | - | 1 | 2 | 12.21% |
| XLI240621P00100000 | 2023-08-17 11:55AM EDT | 2024-06-21 | 3.79 | 3.35 | 3.75 | 0.00 | - | 2 | 72 | 13.23% |
| XLI240920P00100000 | 2023-09-21 2:33PM EDT | 2024-09-20 | 4.90 | 4.75 | 5.65 | 0.00 | - | 500 | 516 | 16.24% |
| XLI250117P00100000 | 2023-09-06 2:35PM EDT | 2025-01-17 | 5.20 | 3.50 | 8.50 | 0.00 | - | 7 | 1,480 | 20.31% |
| XLI250620P00100000 | 2023-09-11 1:54PM EDT | 2025-06-20 | 6.42 | 6.60 | 8.55 | 0.00 | - | 12 | 3 | 17.78% |
| XLI260116P00100000 | 2023-09-11 1:54PM EDT | 2026-01-16 | 7.27 | 7.50 | 11.00 | 0.00 | - | - | 12 | 19.47% |
© 2023 Yahoo. All rights reserved.
