Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00120000 | 2024-05-02 9:35AM EDT | 2024-05-10 | 3.01 | 1.62 | 5.45 | +0.85 | +39.35% | 10 | 5 | 58.33% |
| XLI240517C00120000 | 2024-05-03 12:02PM EDT | 2024-05-17 | 3.30 | 2.04 | 5.80 | +0.77 | +30.43% | 751 | 18,941 | 45.07% |
| XLI240621C00120000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 4.75 | 2.59 | 5.00 | +0.39 | +8.94% | 2 | 6,017 | 19.39% |
| XLI240920C00120000 | 2024-04-25 2:04PM EDT | 2024-09-20 | 7.55 | 5.05 | 9.65 | 0.00 | - | 4 | 457 | 27.34% |
| XLI241220C00120000 | 2024-04-15 12:24PM EDT | 2024-12-20 | 11.10 | 7.65 | 11.95 | 0.00 | - | 1 | 795 | 27.32% |
| XLI250117C00120000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 10.05 | 7.90 | 12.20 | 0.00 | - | 1 | 3,785 | 26.42% |
| XLI250620C00120000 | 2024-04-15 3:20PM EDT | 2025-06-20 | 13.80 | 7.65 | 17.65 | 0.00 | - | 22 | 123 | 31.64% |
| XLI260116C00120000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 15.65 | 15.65 | 20.50 | -1.35 | -7.94% | 1 | 474 | 30.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00120000 | 2024-05-03 2:53PM EDT | 2024-05-10 | 0.17 | 0.00 | 2.30 | -0.40 | -70.18% | 3 | 75 | 52.39% |
| XLI240517P00120000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.40 | 0.05 | 1.41 | -0.38 | -48.72% | 840 | 18,515 | 27.00% |
| XLI240524P00120000 | 2024-05-02 10:21AM EDT | 2024-05-24 | 1.29 | 0.08 | 2.70 | 0.00 | - | 4 | 106 | 33.85% |
| XLI240531P00120000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 0.71 | 0.28 | 2.85 | -0.51 | -41.80% | 1 | 113 | 30.48% |
| XLI240621P00120000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 1.33 | 0.04 | 3.20 | -0.42 | -24.00% | 59 | 1,461 | 25.09% |
| XLI240920P00120000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 2.68 | 2.40 | 4.10 | -0.32 | -10.67% | 1,062 | 10,685 | 17.93% |
| XLI241220P00120000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 4.61 | 1.83 | 6.10 | 0.00 | - | 1,041 | 1,559 | 19.25% |
| XLI250117P00120000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 4.45 | 3.00 | 6.40 | 0.00 | - | 905 | 2,522 | 18.92% |
| XLI250620P00120000 | 2024-04-29 10:38AM EDT | 2025-06-20 | 5.70 | 4.25 | 7.55 | 0.00 | - | 20 | 94 | 17.25% |
| XLI260116P00120000 | 2024-04-30 2:33PM EDT | 2026-01-16 | 7.38 | 2.87 | 10.20 | 0.00 | - | 1 | 15 | 18.29% |
© 2024 Yahoo. All rights reserved.