UK markets closed
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
72.92 +3.66 (+5.28%) GOLD FUTURES
1,958.10 -25.70 (-1.30%) DOW
32,536.38 +298.85 (+0.93%) Bitcoin GBP
22,056.47 -590.36 (-2.61%)
Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:94.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230331C00094000 | 2023-03-27 11:35AM EDT | 2023-03-31 | 3.70 | 4.05 | 4.20 | +0.55 | +17.46% | 6 | 47 | 31.15% |
| XLI230406C00094000 | 2023-03-27 10:17AM EDT | 2023-04-06 | 4.10 | 4.30 | 4.45 | -1.00 | -19.61% | 1 | 11 | 27.15% |
| XLI230414C00094000 | 2023-03-20 3:54PM EDT | 2023-04-14 | 5.10 | 4.70 | 4.85 | 0.00 | - | 1 | 1 | 26.83% |
| XLI230421C00094000 | 2023-03-27 9:57AM EDT | 2023-04-21 | 4.95 | 5.00 | 5.10 | +0.60 | +13.79% | 9 | 152 | 25.93% |
| XLI230428C00094000 | 2023-03-23 10:10AM EDT | 2023-04-28 | 5.00 | 5.30 | 5.45 | 0.00 | - | - | 1 | 26.56% |
| XLI230519C00094000 | 2023-03-23 11:40AM EDT | 2023-05-19 | 6.22 | 6.10 | 6.25 | 0.00 | - | 1 | 9 | 26.81% |
| XLI230616C00094000 | 2023-03-17 1:58PM EDT | 2023-06-16 | 6.40 | 6.95 | 7.10 | 0.00 | - | 1 | 18 | 26.76% |
| XLI230915C00094000 | 2023-03-23 10:11AM EDT | 2023-09-15 | 8.60 | 8.90 | 9.05 | 0.00 | - | 7 | 11 | 26.12% |
| XLI240119C00094000 | 2023-03-21 11:13AM EDT | 2024-01-19 | 11.60 | 10.90 | 11.05 | 0.00 | - | 1 | 305 | 25.79% |
| XLI250117C00094000 | 2023-03-16 3:40PM EDT | 2025-01-17 | 15.20 | 14.35 | 15.10 | 0.00 | - | 4 | 221 | 25.33% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230331P00094000 | 2023-03-27 2:13PM EDT | 2023-03-31 | 0.16 | 0.12 | 0.16 | -0.33 | -67.35% | 15 | 9,495 | 28.32% |
| XLI230406P00094000 | 2023-03-27 2:40PM EDT | 2023-04-06 | 0.36 | 0.33 | 0.38 | -0.58 | -61.70% | 48 | 49 | 25.05% |
| XLI230414P00094000 | 2023-03-27 10:51AM EDT | 2023-04-14 | 0.88 | 0.65 | 0.70 | -0.83 | -48.54% | 1 | 1,034 | 24.29% |
| XLI230421P00094000 | 2023-03-27 3:00PM EDT | 2023-04-21 | 0.85 | 0.86 | 0.90 | -0.57 | -40.14% | 455 | 563 | 23.27% |
| XLI230428P00094000 | 2023-03-27 3:01PM EDT | 2023-04-28 | 1.05 | 1.06 | 1.14 | -0.55 | -34.38% | 6 | 14,314 | 23.21% |
| XLI230519P00094000 | 2023-03-27 2:32PM EDT | 2023-05-19 | 1.69 | 1.62 | 1.69 | -0.78 | -31.58% | 1 | 1,167 | 22.45% |
| XLI230616P00094000 | 2023-03-27 1:20PM EDT | 2023-06-16 | 2.30 | 2.16 | 2.29 | -0.63 | -21.50% | 15 | 6,365 | 21.86% |
| XLI230915P00094000 | 2023-03-27 2:55PM EDT | 2023-09-15 | 3.70 | 3.55 | 3.70 | -0.80 | -17.78% | 1,150 | 505 | 20.74% |
| XLI240119P00094000 | 2023-03-24 1:51PM EDT | 2024-01-19 | 6.00 | 5.10 | 5.25 | 0.00 | - | 6 | 473 | 20.42% |
| XLI250117P00094000 | 2023-01-26 12:10PM EDT | 2025-01-17 | 6.41 | 4.65 | 13.50 | 0.00 | - | 13 | 264 | 30.08% |
© 2023 Yahoo. All rights reserved.
