UK markets open in 2 hours 49 minutes
NIKKEI 225
31,325.33 -434.55 (-1.37%) HANG SENG
17,274.10 -535.56 (-3.01%) CRUDE OIL
88.25 -0.57 (-0.64%) GOLD FUTURES
1,836.50 -10.70 (-0.58%) DOW
33,433.35 -74.15 (-0.22%) Bitcoin GBP
22,849.39 -414.85 (-1.78%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:106.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI231006C00106000 | 2023-09-29 3:44PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 22.66% |
| XLI231013C00106000 | 2023-10-02 1:06PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.30 | -0.09 | -75.00% | 30 | 77 | 27.15% |
| XLI231020C00106000 | 2023-10-02 3:34PM EDT | 2023-10-20 | 0.09 | 0.05 | 4.05 | -0.11 | -55.00% | 18 | 2,887 | 70.87% |
| XLI231027C00106000 | 2023-09-18 11:10AM EDT | 2023-10-27 | 1.63 | 0.00 | 4.05 | 0.00 | - | 1 | 0 | 60.13% |
| XLI231103C00106000 | 2023-10-02 1:22PM EDT | 2023-11-03 | 0.30 | 0.05 | 0.72 | -0.41 | -57.75% | 7 | 123 | 21.53% |
| XLI231117C00106000 | 2023-10-02 3:04PM EDT | 2023-11-17 | 0.49 | 0.39 | 1.66 | -0.22 | -30.99% | 10 | 1,253 | 26.21% |
| XLI231215C00106000 | 2023-10-02 3:24PM EDT | 2023-12-15 | 1.04 | 0.21 | 2.71 | -0.70 | -40.23% | 27 | 556 | 27.12% |
| XLI240119C00106000 | 2023-10-02 10:05AM EDT | 2024-01-19 | 1.79 | 0.31 | 3.10 | -0.59 | -24.79% | 15 | 1,426 | 24.26% |
| XLI240315C00106000 | 2023-09-28 3:31PM EDT | 2024-03-15 | 3.80 | 1.16 | 5.30 | 0.00 | - | 59 | 0 | 28.17% |
| XLI240621C00106000 | 2023-10-02 1:07PM EDT | 2024-06-21 | 4.50 | 2.33 | 6.45 | -0.95 | -17.43% | 46 | 128 | 25.74% |
| XLI240920C00106000 | 2023-09-14 11:34AM EDT | 2024-09-20 | 8.84 | 1.65 | 10.95 | 0.00 | - | 489 | 480 | 33.62% |
| XLI250117C00106000 | 2023-10-02 12:13PM EDT | 2025-01-17 | 7.80 | 2.80 | 12.40 | -0.25 | -3.11% | 26 | 16 | 32.27% |
| XLI250620C00106000 | 2023-08-21 11:38AM EDT | 2025-06-20 | 13.60 | 11.65 | 13.35 | 0.00 | - | 2 | 3 | 29.83% |
| XLI260116C00106000 | 2023-09-12 12:40PM EDT | 2026-01-16 | 14.65 | 7.30 | 16.80 | 0.00 | - | - | 1 | 31.53% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI231006P00106000 | 2023-09-22 11:44AM EDT | 2023-10-06 | 3.98 | 3.05 | 7.70 | 0.00 | - | 1 | 2 | 100.54% |
| XLI231013P00106000 | 2023-09-21 11:25AM EDT | 2023-10-13 | 3.58 | 3.25 | 7.70 | 0.00 | - | 9 | 4 | 60.62% |
| XLI231020P00106000 | 2023-09-29 10:55AM EDT | 2023-10-20 | 3.89 | 3.00 | 7.70 | 0.00 | - | 4 | 2,252 | 47.39% |
| XLI231027P00106000 | 2023-09-21 9:49AM EDT | 2023-10-27 | 3.50 | 2.91 | 7.65 | 0.00 | - | 6 | 7 | 39.67% |
| XLI231103P00106000 | 2023-09-21 9:58AM EDT | 2023-11-03 | 3.75 | 3.00 | 7.65 | 0.00 | - | - | 1 | 35.08% |
| XLI231117P00106000 | 2023-09-29 3:52PM EDT | 2023-11-17 | 4.70 | 3.25 | 8.00 | 0.00 | - | 4 | 1,298 | 31.98% |
| XLI231215P00106000 | 2023-09-21 3:48PM EDT | 2023-12-15 | 4.55 | 3.05 | 7.75 | 0.00 | - | 1 | 72 | 23.68% |
| XLI240119P00106000 | 2023-09-28 10:20AM EDT | 2024-01-19 | 5.40 | 4.25 | 8.55 | 0.00 | - | 61 | 792 | 23.49% |
| XLI240315P00106000 | 2023-09-28 9:50AM EDT | 2024-03-15 | 6.36 | 4.85 | 9.20 | 0.00 | - | 5 | 1,242 | 21.64% |
| XLI240621P00106000 | 2023-09-20 10:14AM EDT | 2024-06-21 | 5.20 | 5.10 | 9.50 | 0.00 | - | 63 | 0 | 18.07% |
| XLI240920P00106000 | 2023-06-26 1:47PM EDT | 2024-09-20 | 7.45 | 4.35 | 6.65 | 0.00 | - | 15 | 30 | 7.58% |
| XLI250117P00106000 | 2023-09-26 12:49PM EDT | 2025-01-17 | 8.95 | 4.65 | 14.25 | 0.00 | - | 16 | 0 | 24.05% |
| XLI250620P00106000 | 2023-09-01 2:45PM EDT | 2025-06-20 | 7.29 | 7.50 | 12.50 | 0.00 | - | 1 | 31 | 17.54% |
© 2023 Yahoo. All rights reserved.
