Industrial Select Sector SPDR ETF (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:96.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230331C00096000 | 2023-03-27 9:56AM EDT | 2023-03-31 | 2.20 | 3.15 | 3.30 | 0.00 | - | 8 | 26 | 30.57% |
| XLI230406C00096000 | 2023-03-28 3:27PM EDT | 2023-04-06 | 2.74 | 3.45 | 3.60 | 0.00 | - | 2 | 106 | 25.44% |
| XLI230414C00096000 | 2023-03-28 3:16PM EDT | 2023-04-14 | 3.25 | 3.85 | 4.00 | 0.00 | - | 5 | 6 | 24.59% |
| XLI230421C00096000 | 2023-03-28 3:50PM EDT | 2023-04-21 | 3.65 | 4.20 | 4.30 | 0.00 | - | 7 | 1,085 | 24.20% |
| XLI230428C00096000 | 2023-03-16 3:34PM EDT | 2023-04-28 | 4.54 | 4.50 | 4.65 | 0.00 | - | - | 1 | 24.76% |
| XLI230505C00096000 | 2023-03-23 3:16PM EDT | 2023-05-05 | 3.60 | 4.80 | 5.00 | 0.00 | - | - | 1 | 25.40% |
| XLI230519C00096000 | 2023-03-28 10:08AM EDT | 2023-05-19 | 5.10 | 5.35 | 5.50 | 0.00 | - | 18 | 286 | 25.35% |
| XLI230616C00096000 | 2023-03-27 10:03AM EDT | 2023-06-16 | 5.40 | 6.15 | 6.30 | 0.00 | - | 6 | 298 | 25.05% |
| XLI230915C00096000 | 2023-03-28 10:08AM EDT | 2023-09-15 | 8.10 | 8.30 | 8.45 | 0.00 | - | 1 | 7 | 25.43% |
| XLI240119C00096000 | 2023-03-15 2:06PM EDT | 2024-01-19 | 8.58 | 10.30 | 10.50 | 0.00 | - | 50 | 189 | 25.23% |
| XLI250117C00096000 | 2023-03-24 11:29AM EDT | 2025-01-17 | 12.30 | 14.15 | 14.75 | 0.00 | - | 1 | 2 | 25.16% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230331P00096000 | 2023-03-29 10:09AM EDT | 2023-03-31 | 0.08 | 0.07 | 0.10 | -0.21 | -72.41% | 1 | 1,066 | 26.56% |
| XLI230406P00096000 | 2023-03-29 10:09AM EDT | 2023-04-06 | 0.28 | 0.26 | 0.31 | -0.30 | -51.72% | 1 | 202 | 21.73% |
| XLI230414P00096000 | 2023-03-29 10:03AM EDT | 2023-04-14 | 0.63 | 0.61 | 0.68 | -0.35 | -35.71% | 10 | 159 | 21.88% |
| XLI230421P00096000 | 2023-03-29 11:19AM EDT | 2023-04-21 | 0.85 | 0.82 | 0.86 | -0.48 | -36.09% | 312 | 21,177 | 20.63% |
| XLI230428P00096000 | 2023-03-29 11:15AM EDT | 2023-04-28 | 1.08 | 1.05 | 1.10 | -0.31 | -22.30% | 21 | 190 | 20.66% |
| XLI230505P00096000 | 2023-03-23 3:01PM EDT | 2023-05-05 | 2.60 | 1.29 | 1.36 | 0.00 | - | - | 10 | 21.00% |
| XLI230519P00096000 | 2023-03-29 11:09AM EDT | 2023-05-19 | 1.69 | 1.67 | 1.73 | -0.42 | -19.91% | 14 | 7,841 | 20.73% |
| XLI230616P00096000 | 2023-03-29 9:30AM EDT | 2023-06-16 | 2.33 | 2.18 | 2.25 | -0.58 | -19.93% | 1 | 1,156 | 19.79% |
| XLI230915P00096000 | 2023-03-28 11:02AM EDT | 2023-09-15 | 4.15 | 3.70 | 3.80 | 0.00 | - | 235 | 362 | 19.61% |
| XLI240119P00096000 | 2023-03-29 9:45AM EDT | 2024-01-19 | 5.20 | 5.20 | 5.35 | -1.55 | -22.96% | 2 | 619 | 19.41% |
| XLI250117P00096000 | 2023-01-26 11:02AM EDT | 2025-01-17 | 7.30 | 2.95 | 10.80 | 0.00 | - | 13 | 24 | 23.61% |
© 2023 Yahoo. All rights reserved.
