XLI - Industrial Select Sector SPDR ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:101.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230602C00101000 | 2023-05-26 3:43PM EDT | 2023-06-02 | 0.11 | 0.00 | 0.04 | 0.00 | - | 3 | 161 | 25.78% |
| XLI230609C00101000 | 2023-05-31 10:38AM EDT | 2023-06-09 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 34 | 13.67% |
| XLI230616C00101000 | 2023-05-31 3:10PM EDT | 2023-06-16 | 0.17 | 0.22 | 0.29 | -0.02 | -10.53% | 1 | 6,447 | 15.53% |
| XLI230623C00101000 | 2023-05-31 2:40PM EDT | 2023-06-23 | 0.26 | 0.27 | 0.35 | 0.00 | - | 12 | 37,566 | 13.89% |
| XLI230630C00101000 | 2023-06-01 11:08AM EDT | 2023-06-30 | 0.43 | 0.42 | 0.48 | +0.10 | +30.30% | 2 | 21 | 13.79% |
| XLI230721C00101000 | 2023-06-01 9:58AM EDT | 2023-07-21 | 0.70 | 0.91 | 0.96 | -0.05 | -6.67% | 12 | 41 | 14.62% |
| XLI230818C00101000 | 2023-05-23 2:19PM EDT | 2023-08-18 | 2.50 | 1.69 | 1.76 | 0.00 | - | 1 | 3 | 16.62% |
| XLI230915C00101000 | 2023-05-30 3:21PM EDT | 2023-09-15 | 2.70 | 2.32 | 2.41 | 0.00 | - | 11 | 412 | 17.52% |
| XLI231215C00101000 | 2023-05-30 3:44PM EDT | 2023-12-15 | 4.20 | 4.35 | 4.45 | -0.60 | -12.50% | 6 | 66 | 20.12% |
| XLI240119C00101000 | 2023-05-31 1:15PM EDT | 2024-01-19 | 4.42 | 4.75 | 4.90 | -0.03 | -0.67% | 2 | 643 | 20.00% |
| XLI240621C00101000 | 2023-05-24 10:37AM EDT | 2024-06-21 | 7.82 | 7.40 | 7.60 | 0.00 | - | - | 1 | 22.24% |
| XLI250117C00101000 | 2023-04-13 12:25PM EDT | 2025-01-17 | 11.17 | 8.00 | 13.95 | 0.00 | - | 4 | 8 | 30.65% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230602P00101000 | 2023-05-24 12:34PM EDT | 2023-06-02 | 3.71 | 3.05 | 3.20 | 0.00 | - | 2 | 2 | 30.86% |
| XLI230609P00101000 | 2023-05-30 10:23AM EDT | 2023-06-09 | 2.85 | 3.00 | 3.20 | 0.00 | - | 1 | 5 | 14.60% |
| XLI230616P00101000 | 2023-06-01 9:36AM EDT | 2023-06-16 | 3.85 | 3.15 | 3.30 | -0.20 | -4.94% | 1 | 2,764 | 13.50% |
| XLI230623P00101000 | 2023-05-19 10:48AM EDT | 2023-06-23 | 2.18 | 3.50 | 3.60 | 0.00 | - | 21 | 21 | 15.89% |
| XLI230630P00101000 | 2023-05-12 2:27PM EDT | 2023-06-30 | 4.10 | 3.60 | 3.75 | 0.00 | - | - | 15 | 15.65% |
| XLI230721P00101000 | 2023-05-31 9:56AM EDT | 2023-07-21 | 4.75 | 3.90 | 4.00 | 0.00 | - | 1 | 139 | 14.09% |
| XLI230818P00101000 | 2023-05-31 12:43PM EDT | 2023-08-18 | 5.20 | 4.35 | 4.45 | 0.00 | - | 200 | 256 | 14.12% |
| XLI230915P00101000 | 2023-05-31 12:15PM EDT | 2023-09-15 | 5.52 | 4.65 | 4.80 | 0.00 | - | 5 | 422 | 13.94% |
| XLI231117P00101000 | 2023-05-18 3:35PM EDT | 2023-11-17 | 5.15 | 5.70 | 5.80 | 0.00 | - | 2 | 3 | 15.00% |
| XLI231215P00101000 | 2023-06-01 10:50AM EDT | 2023-12-15 | 6.25 | 6.00 | 6.10 | 0.00 | - | 3 | 0 | 14.98% |
| XLI240119P00101000 | 2023-05-31 9:46AM EDT | 2024-01-19 | 6.85 | 6.35 | 6.50 | 0.00 | - | 4 | 805 | 15.12% |
| XLI240621P00101000 | 2023-05-25 12:00PM EDT | 2024-06-21 | 8.75 | 7.85 | 8.00 | 0.00 | - | - | 6 | 15.52% |
| XLI250117P00101000 | 2023-03-15 12:09PM EDT | 2025-01-17 | 11.55 | 9.15 | 9.70 | 0.00 | - | 53 | 78 | 15.91% |
© 2023 Yahoo. All rights reserved.