XLI - Industrial Select Sector SPDR ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230609C00095000 | 2023-06-02 2:08PM EDT | 2023-06-09 | 6.01 | 6.60 | 6.70 | 0.00 | - | 8 | 6 | 0.00% |
| XLI230616C00095000 | 2023-06-06 10:09AM EDT | 2023-06-16 | 5.95 | 6.60 | 6.80 | 0.00 | - | 100 | 3,722 | 21.88% |
| XLI230623C00095000 | 2023-06-05 11:43AM EDT | 2023-06-23 | 5.82 | 6.75 | 6.80 | 0.00 | - | 3 | 3 | 16.80% |
| XLI230630C00095000 | 2023-05-30 12:00PM EDT | 2023-06-30 | 4.13 | 6.60 | 6.80 | 0.00 | - | - | 1 | 14.06% |
| XLI230721C00095000 | 2023-06-06 10:09AM EDT | 2023-07-21 | 6.52 | 7.20 | 7.30 | 0.00 | - | 12 | 278 | 19.29% |
| XLI230818C00095000 | 2023-06-01 2:12PM EDT | 2023-08-18 | 5.45 | 7.85 | 8.10 | 0.00 | - | 26 | 33 | 21.67% |
| XLI230915C00095000 | 2023-05-09 10:29AM EDT | 2023-09-15 | 8.15 | 8.50 | 8.65 | 0.00 | - | 4 | 4 | 21.72% |
| XLI231117C00095000 | 2023-05-26 10:43AM EDT | 2023-11-17 | 8.30 | 9.80 | 10.05 | 0.00 | - | 5 | 5 | 23.14% |
| XLI231215C00095000 | 2023-04-25 12:49PM EDT | 2023-12-15 | 10.40 | 5.95 | 10.75 | 0.00 | - | 3 | 3 | 24.07% |
| XLI240119C00095000 | 2023-06-02 1:31PM EDT | 2024-01-19 | 10.60 | 10.95 | 11.10 | 0.00 | - | 1 | 200 | 23.37% |
| XLI240920C00095000 | 2023-05-19 2:18PM EDT | 2024-09-20 | 13.70 | 14.55 | 15.00 | 0.00 | - | 5 | 5 | 25.40% |
| XLI250117C00095000 | 2023-05-18 3:51PM EDT | 2025-01-17 | 14.81 | 15.55 | 16.10 | 0.00 | - | 1 | 61 | 24.98% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230609P00095000 | 2023-06-02 3:02PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 1,060 | 38.28% |
| XLI230616P00095000 | 2023-06-07 10:26AM EDT | 2023-06-16 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 2 | 28,080 | 24.90% |
| XLI230623P00095000 | 2023-06-06 12:21PM EDT | 2023-06-23 | 0.16 | 0.09 | 0.33 | 0.00 | - | 4 | 5 | 26.91% |
| XLI230630P00095000 | 2023-06-06 11:02AM EDT | 2023-06-30 | 0.24 | 0.17 | 0.21 | 0.00 | - | 1 | 18 | 19.97% |
| XLI230707P00095000 | 2023-06-06 2:02PM EDT | 2023-07-07 | 0.42 | 0.25 | 0.34 | 0.00 | - | 10 | 16 | 20.07% |
| XLI230714P00095000 | 2023-06-06 1:51PM EDT | 2023-07-14 | 0.50 | 0.36 | 0.47 | 0.00 | - | 1 | 9 | 20.07% |
| XLI230721P00095000 | 2023-06-07 10:15AM EDT | 2023-07-21 | 0.52 | 0.49 | 0.54 | -0.05 | -8.77% | 3 | 5,446 | 19.31% |
| XLI230818P00095000 | 2023-06-06 3:41PM EDT | 2023-08-18 | 1.05 | 0.93 | 0.99 | 0.00 | - | 1 | 143 | 19.02% |
| XLI230915P00095000 | 2023-06-06 3:49PM EDT | 2023-09-15 | 1.45 | 1.29 | 1.35 | 0.00 | - | 23 | 6,210 | 18.49% |
| XLI231117P00095000 | 2023-06-07 10:44AM EDT | 2023-11-17 | 2.35 | 2.27 | 2.35 | -0.14 | -5.62% | 10 | 390 | 19.12% |
| XLI231215P00095000 | 2023-05-30 11:02AM EDT | 2023-12-15 | 3.90 | 2.53 | 2.66 | 0.00 | - | 35 | 45 | 18.92% |
| XLI240119P00095000 | 2023-06-05 11:58AM EDT | 2024-01-19 | 3.25 | 2.96 | 3.05 | 0.00 | - | 18 | 3,213 | 18.82% |
| XLI240621P00095000 | 2023-05-25 3:06PM EDT | 2024-06-21 | 6.10 | 4.25 | 4.55 | 0.00 | - | 151 | 233 | 18.62% |
| XLI250117P00095000 | 2023-05-17 9:53AM EDT | 2025-01-17 | 7.40 | 5.75 | 6.05 | 0.00 | - | 10 | 68 | 18.14% |
| XLI250620P00095000 | 2023-05-17 9:53AM EDT | 2025-06-20 | 8.20 | 6.60 | 6.95 | 0.00 | - | - | 10 | 17.85% |
© 2023 Yahoo. All rights reserved.