UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,382.50 -1,941.71 (-3.64%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426C00125000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 0.03 | 0.00 | 3.00 | -0.11 | -78.57% | 4 | 1,432 | 60.64% |
| XLI240503C00125000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.26 | 0.00 | 3.25 | -0.21 | -44.68% | 1 | 775 | 55.88% |
| XLI240510C00125000 | 2024-04-18 2:25PM EDT | 2024-05-10 | 0.48 | 0.00 | 4.75 | -0.11 | -18.64% | 4 | 42 | 57.34% |
| XLI240517C00125000 | 2024-04-24 3:07PM EDT | 2024-05-17 | 0.70 | 0.59 | 0.96 | -0.49 | -41.18% | 122 | 1,739 | 16.63% |
| XLI240524C00125000 | 2024-04-24 1:07PM EDT | 2024-05-24 | 0.85 | 0.24 | 3.75 | -0.19 | -18.27% | 1 | 12 | 35.33% |
| XLI240531C00125000 | 2024-04-16 3:47PM EDT | 2024-05-31 | 1.77 | 0.03 | 4.75 | 0.00 | - | 4 | 4 | 38.34% |
| XLI240621C00125000 | 2024-04-24 10:14AM EDT | 2024-06-21 | 1.78 | 1.50 | 4.95 | -0.60 | -25.21% | 5 | 511 | 31.80% |
| XLI240920C00125000 | 2024-04-23 11:55AM EDT | 2024-09-20 | 4.90 | 2.50 | 7.35 | 0.00 | - | 8 | 6,277 | 27.66% |
| XLI241220C00125000 | 2024-04-17 11:50AM EDT | 2024-12-20 | 6.75 | 3.90 | 8.65 | 0.00 | - | 34 | 1,186 | 25.10% |
| XLI250117C00125000 | 2024-04-24 1:00PM EDT | 2025-01-17 | 6.80 | 4.85 | 9.45 | -1.04 | -13.27% | 15 | 3,966 | 25.67% |
| XLI250620C00125000 | 2024-04-24 9:53AM EDT | 2025-06-20 | 10.82 | 4.75 | 14.75 | +0.52 | +5.05% | 1 | 460 | 30.59% |
| XLI260116C00125000 | 2024-04-16 9:56AM EDT | 2026-01-16 | 13.65 | 8.60 | 18.60 | 0.00 | - | 1 | 94 | 31.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426P00125000 | 2024-04-18 1:23PM EDT | 2024-04-26 | 4.20 | 1.15 | 6.00 | 0.00 | - | 4 | 211 | 98.34% |
| XLI240503P00125000 | 2024-04-17 12:28PM EDT | 2024-05-03 | 4.50 | 1.61 | 6.15 | 0.00 | - | 5 | 131 | 55.76% |
| XLI240510P00125000 | 2024-04-11 3:57PM EDT | 2024-05-10 | 2.07 | 1.50 | 5.95 | 0.00 | - | 65 | 209 | 40.82% |
| XLI240517P00125000 | 2024-04-19 12:43PM EDT | 2024-05-17 | 4.96 | 0.82 | 5.35 | 0.00 | - | 6 | 222 | 29.41% |
| XLI240524P00125000 | 2024-04-04 2:44PM EDT | 2024-05-24 | 2.45 | 2.23 | 6.75 | 0.00 | - | 1 | 1 | 35.99% |
| XLI240531P00125000 | 2024-04-11 2:57PM EDT | 2024-05-31 | 2.42 | 2.15 | 6.75 | 0.00 | - | - | 1 | 32.50% |
| XLI240621P00125000 | 2024-04-22 2:35PM EDT | 2024-06-21 | 3.95 | 3.15 | 6.35 | 0.00 | - | 10 | 141 | 24.01% |
| XLI240920P00125000 | 2024-04-17 11:55AM EDT | 2024-09-20 | 6.39 | 3.00 | 7.85 | 0.00 | - | 4 | 621 | 19.93% |
| XLI241220P00125000 | 2024-04-23 10:34AM EDT | 2024-12-20 | 6.25 | 4.80 | 9.40 | 0.00 | - | 5 | 1,042 | 19.66% |
| XLI250117P00125000 | 2024-04-23 2:45PM EDT | 2025-01-17 | 6.50 | 4.95 | 9.60 | 0.00 | - | 63 | 468 | 19.09% |
| XLI250620P00125000 | 2024-04-23 12:22PM EDT | 2025-06-20 | 7.96 | 5.20 | 15.20 | 0.00 | - | 1 | 895 | 25.91% |
| XLI260116P00125000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 10.30 | 7.10 | 14.00 | 0.00 | - | 1 | 78 | 19.32% |
© 2024 Yahoo. All rights reserved.