UK Markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.79-0.35 (-0.34%)
At close: 04:00PM EDT
102.30 +0.51 (+0.50%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Strike:107.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230922C001070002023-09-22 3:37PM EDT2023-09-220.010.000.180.00-13061.72%
XLI230929C001070002023-09-22 3:37PM EDT2023-09-290.020.000.03-0.02-50.00%415317.77%
XLI231006C001070002023-09-19 10:59AM EDT2023-10-060.240.050.110.00-4416.70%
XLI231013C001070002023-09-22 9:30AM EDT2023-10-130.190.010.32-0.31-62.00%41718.41%
XLI231020C001070002023-09-22 1:29PM EDT2023-10-200.240.040.40-0.12-33.33%7338,85917.24%
XLI231027C001070002023-09-22 11:17AM EDT2023-10-270.380.050.91-0.78-67.24%15321.19%
XLI231117C001070002023-09-22 3:56PM EDT2023-11-170.750.460.86-0.23-23.47%1273716.43%
XLI231215C001070002023-09-20 3:14PM EDT2023-12-152.101.081.540.00-746317.69%
XLI240119C001070002023-09-21 3:53PM EDT2024-01-191.951.522.080.00-12,03817.51%
XLI240315C001070002023-09-20 2:13PM EDT2024-03-154.302.595.100.00-727725.67%
XLI240621C001070002023-09-21 10:09AM EDT2024-06-215.404.405.650.00-137022.16%
XLI240920C001070002023-05-31 10:28AM EDT2024-09-205.505.8515.800.00--144.27%
XLI250117C001070002023-09-14 9:56AM EDT2025-01-1710.026.5010.500.00-41627.08%
XLI250620C001070002023-09-14 2:52PM EDT2025-06-2012.007.5010.950.00-16124.42%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI230922P001070002023-09-22 2:20PM EDT2023-09-225.104.156.40+0.77+17.78%22057.81%
XLI230929P001070002023-09-22 3:15PM EDT2023-09-294.702.625.40+0.57+13.80%3,1437,00026.22%
XLI231006P001070002023-09-14 9:38AM EDT2023-10-062.264.156.400.00-26537.09%
XLI231013P001070002023-09-13 11:25AM EDT2023-10-132.654.156.350.00-2330.01%
XLI231020P001070002023-09-22 9:30AM EDT2023-10-205.003.506.40+0.60+13.64%20059026.67%
XLI231117P001070002023-09-21 2:10PM EDT2023-11-174.584.355.950.00-11,11015.44%
XLI231215P001070002023-09-21 12:40PM EDT2023-12-155.004.607.450.00-148621.71%
XLI240119P001070002023-09-22 2:34PM EDT2024-01-195.894.357.65+0.19+3.33%330519.21%
XLI240315P001070002023-09-22 3:52PM EDT2024-03-156.484.508.35+1.73+36.42%10491418.51%
XLI240621P001070002023-09-22 3:02PM EDT2024-06-217.156.807.90+0.27+3.92%126713.49%
XLI240920P001070002023-09-19 1:48PM EDT2024-09-207.007.458.750.00-154913.90%
XLI250117P001070002023-09-21 12:08PM EDT2025-01-178.656.5011.500.00-126718.09%
XLI250620P001070002023-08-23 12:45PM EDT2025-06-208.606.5011.500.00-333415.76%