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:107.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230922C00107000 | 2023-09-22 3:37PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 30 | 61.72% |
| XLI230929C00107000 | 2023-09-22 3:37PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 153 | 17.77% |
| XLI231006C00107000 | 2023-09-19 10:59AM EDT | 2023-10-06 | 0.24 | 0.05 | 0.11 | 0.00 | - | 4 | 4 | 16.70% |
| XLI231013C00107000 | 2023-09-22 9:30AM EDT | 2023-10-13 | 0.19 | 0.01 | 0.32 | -0.31 | -62.00% | 4 | 17 | 18.41% |
| XLI231020C00107000 | 2023-09-22 1:29PM EDT | 2023-10-20 | 0.24 | 0.04 | 0.40 | -0.12 | -33.33% | 73 | 38,859 | 17.24% |
| XLI231027C00107000 | 2023-09-22 11:17AM EDT | 2023-10-27 | 0.38 | 0.05 | 0.91 | -0.78 | -67.24% | 1 | 53 | 21.19% |
| XLI231117C00107000 | 2023-09-22 3:56PM EDT | 2023-11-17 | 0.75 | 0.46 | 0.86 | -0.23 | -23.47% | 12 | 737 | 16.43% |
| XLI231215C00107000 | 2023-09-20 3:14PM EDT | 2023-12-15 | 2.10 | 1.08 | 1.54 | 0.00 | - | 7 | 463 | 17.69% |
| XLI240119C00107000 | 2023-09-21 3:53PM EDT | 2024-01-19 | 1.95 | 1.52 | 2.08 | 0.00 | - | 1 | 2,038 | 17.51% |
| XLI240315C00107000 | 2023-09-20 2:13PM EDT | 2024-03-15 | 4.30 | 2.59 | 5.10 | 0.00 | - | 72 | 77 | 25.67% |
| XLI240621C00107000 | 2023-09-21 10:09AM EDT | 2024-06-21 | 5.40 | 4.40 | 5.65 | 0.00 | - | 13 | 70 | 22.16% |
| XLI240920C00107000 | 2023-05-31 10:28AM EDT | 2024-09-20 | 5.50 | 5.85 | 15.80 | 0.00 | - | - | 1 | 44.27% |
| XLI250117C00107000 | 2023-09-14 9:56AM EDT | 2025-01-17 | 10.02 | 6.50 | 10.50 | 0.00 | - | 4 | 16 | 27.08% |
| XLI250620C00107000 | 2023-09-14 2:52PM EDT | 2025-06-20 | 12.00 | 7.50 | 10.95 | 0.00 | - | 1 | 61 | 24.42% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230922P00107000 | 2023-09-22 2:20PM EDT | 2023-09-22 | 5.10 | 4.15 | 6.40 | +0.77 | +17.78% | 2 | 20 | 57.81% |
| XLI230929P00107000 | 2023-09-22 3:15PM EDT | 2023-09-29 | 4.70 | 2.62 | 5.40 | +0.57 | +13.80% | 3,143 | 7,000 | 26.22% |
| XLI231006P00107000 | 2023-09-14 9:38AM EDT | 2023-10-06 | 2.26 | 4.15 | 6.40 | 0.00 | - | 2 | 65 | 37.09% |
| XLI231013P00107000 | 2023-09-13 11:25AM EDT | 2023-10-13 | 2.65 | 4.15 | 6.35 | 0.00 | - | 2 | 3 | 30.01% |
| XLI231020P00107000 | 2023-09-22 9:30AM EDT | 2023-10-20 | 5.00 | 3.50 | 6.40 | +0.60 | +13.64% | 200 | 590 | 26.67% |
| XLI231117P00107000 | 2023-09-21 2:10PM EDT | 2023-11-17 | 4.58 | 4.35 | 5.95 | 0.00 | - | 1 | 1,110 | 15.44% |
| XLI231215P00107000 | 2023-09-21 12:40PM EDT | 2023-12-15 | 5.00 | 4.60 | 7.45 | 0.00 | - | 1 | 486 | 21.71% |
| XLI240119P00107000 | 2023-09-22 2:34PM EDT | 2024-01-19 | 5.89 | 4.35 | 7.65 | +0.19 | +3.33% | 3 | 305 | 19.21% |
| XLI240315P00107000 | 2023-09-22 3:52PM EDT | 2024-03-15 | 6.48 | 4.50 | 8.35 | +1.73 | +36.42% | 104 | 914 | 18.51% |
| XLI240621P00107000 | 2023-09-22 3:02PM EDT | 2024-06-21 | 7.15 | 6.80 | 7.90 | +0.27 | +3.92% | 1 | 267 | 13.49% |
| XLI240920P00107000 | 2023-09-19 1:48PM EDT | 2024-09-20 | 7.00 | 7.45 | 8.75 | 0.00 | - | 15 | 49 | 13.90% |
| XLI250117P00107000 | 2023-09-21 12:08PM EDT | 2025-01-17 | 8.65 | 6.50 | 11.50 | 0.00 | - | 12 | 67 | 18.09% |
| XLI250620P00107000 | 2023-08-23 12:45PM EDT | 2025-06-20 | 8.60 | 6.50 | 11.50 | 0.00 | - | 33 | 34 | 15.76% |
© 2023 Yahoo. All rights reserved.
