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:130.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240802C00130000 | 2024-07-26 4:00PM EDT | 2024-08-02 | 0.15 | 0.01 | 0.29 | +0.05 | +50.00% | 83 | 362 | 20.41% |
| XLI240809C00130000 | 2024-07-26 3:31PM EDT | 2024-08-09 | 0.45 | 0.00 | 4.80 | +0.23 | +104.55% | 81 | 181 | 64.80% |
| XLI240816C00130000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.65 | 0.05 | 4.85 | +0.24 | +58.54% | 222 | 1,021 | 53.32% |
| XLI240823C00130000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 0.84 | 0.03 | 4.85 | +0.04 | +5.00% | 50 | 25 | 46.18% |
| XLI240830C00130000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 1.11 | 0.04 | 4.85 | +0.19 | +20.65% | 45,040 | 55 | 41.30% |
| XLI240920C00130000 | 2024-07-26 4:12PM EDT | 2024-09-20 | 1.92 | 1.52 | 2.50 | +0.61 | +46.56% | 271 | 6,271 | 20.41% |
| XLI241220C00130000 | 2024-07-26 12:29PM EDT | 2024-12-20 | 4.58 | 2.20 | 6.85 | +0.79 | +20.84% | 31 | 1,352 | 26.45% |
| XLI250117C00130000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 4.75 | 2.74 | 7.25 | +0.45 | +10.47% | 2 | 1,518 | 25.39% |
| XLI250321C00130000 | 2024-07-19 11:11AM EDT | 2025-03-21 | 5.50 | 4.10 | 8.85 | 0.00 | - | 9 | 9 | 25.71% |
| XLI250620C00130000 | 2024-07-26 2:40PM EDT | 2025-06-20 | 8.15 | 3.25 | 12.50 | +1.10 | +15.60% | 4 | 1,673 | 29.50% |
| XLI260116C00130000 | 2024-07-23 9:30AM EDT | 2026-01-16 | 10.75 | 6.15 | 15.65 | 0.00 | - | 7 | 511 | 28.20% |
| XLI261218C00130000 | 2024-07-17 9:52AM EDT | 2026-12-18 | 16.25 | 13.00 | 17.25 | 0.00 | - | 1 | 12 | 24.18% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240802P00130000 | 2024-07-25 10:12AM EDT | 2024-08-02 | 6.15 | 1.83 | 6.35 | 0.00 | - | 10 | 10 | 60.01% |
| XLI240809P00130000 | 2024-07-22 2:47PM EDT | 2024-08-09 | 4.31 | 2.20 | 6.75 | 0.00 | - | - | 1 | 46.66% |
| XLI240816P00130000 | 2024-07-19 3:45PM EDT | 2024-08-16 | 5.42 | 2.37 | 6.80 | 0.00 | - | 4 | 4 | 38.53% |
| XLI240920P00130000 | 2024-07-25 1:46PM EDT | 2024-09-20 | 5.13 | 2.65 | 7.45 | 0.00 | - | 2 | 11 | 26.98% |
| XLI241220P00130000 | 2024-07-16 2:34PM EDT | 2024-12-20 | 6.10 | 3.70 | 8.55 | +1.04 | +20.55% | 1 | 255 | 20.17% |
| XLI250117P00130000 | 2024-07-26 9:47AM EDT | 2025-01-17 | 6.60 | 4.30 | 8.80 | -0.25 | -3.65% | 135 | 862 | 19.21% |
| XLI250620P00130000 | 2024-07-18 1:09PM EDT | 2025-06-20 | 7.85 | 3.20 | 12.95 | 0.00 | - | 11 | 255 | 22.72% |
| XLI260116P00130000 | 2024-07-25 12:48PM EDT | 2026-01-16 | 9.70 | 5.40 | 15.15 | 0.00 | - | 10 | 208 | 21.35% |
| XLI261218P00130000 | 2024-07-23 11:49AM EDT | 2026-12-18 | 10.80 | 8.50 | 13.50 | 0.00 | - | - | 210 | 14.66% |
© 2024 Yahoo. All rights reserved.