XLI - Industrial Select Sector SPDR ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:97.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230602C00097000 | 2023-05-26 3:50PM EDT | 2023-06-02 | 1.92 | 0.48 | 4.55 | +0.54 | +39.13% | 56 | 44 | 84.28% |
| XLI230609C00097000 | 2023-05-17 3:21PM EDT | 2023-06-09 | 3.25 | 0.94 | 3.95 | 0.00 | - | - | 3 | 45.80% |
| XLI230616C00097000 | 2023-05-26 10:27AM EDT | 2023-06-16 | 2.88 | 1.76 | 3.55 | +0.51 | +21.52% | 40 | 2,035 | 31.84% |
| XLI230630C00097000 | 2023-05-24 1:10PM EDT | 2023-06-30 | 2.55 | 0.77 | 4.85 | 0.00 | - | - | 11 | 35.40% |
| XLI230721C00097000 | 2023-05-26 2:18PM EDT | 2023-07-21 | 3.60 | 2.65 | 4.65 | +0.55 | +18.03% | 9 | 25 | 26.32% |
| XLI230818C00097000 | 2023-05-24 3:50PM EDT | 2023-08-18 | 4.20 | 2.20 | 6.05 | 0.00 | - | - | 2 | 29.00% |
| XLI230915C00097000 | 2023-05-24 3:32PM EDT | 2023-09-15 | 5.10 | 3.70 | 6.80 | 0.00 | - | 1 | 223 | 28.57% |
| XLI231117C00097000 | 2023-05-19 9:30AM EDT | 2023-11-17 | 8.49 | 4.50 | 8.45 | 0.00 | - | 3 | 3 | 28.97% |
| XLI240119C00097000 | 2023-05-23 9:44AM EDT | 2024-01-19 | 8.35 | 6.70 | 9.10 | 0.00 | - | 3 | 284 | 26.89% |
| XLI240621C00097000 | 2023-05-24 3:35PM EDT | 2024-06-21 | 10.29 | 9.50 | 11.65 | 0.00 | - | 10 | 12 | 27.31% |
| XLI250117C00097000 | 2023-03-09 1:41PM EDT | 2025-01-17 | 16.98 | 10.55 | 14.80 | 0.00 | - | 2 | 3 | 28.41% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230602P00097000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 0.46 | 0.01 | 1.26 | -0.35 | -43.21% | 4 | 8,155 | 40.63% |
| XLI230609P00097000 | 2023-05-25 10:23AM EDT | 2023-06-09 | 1.34 | 0.30 | 1.29 | 0.00 | - | 1 | 1,610 | 26.69% |
| XLI230616P00097000 | 2023-05-26 12:26PM EDT | 2023-06-16 | 1.12 | 0.72 | 1.59 | -0.49 | -30.43% | 7 | 9,129 | 24.71% |
| XLI230623P00097000 | 2023-05-25 3:15PM EDT | 2023-06-23 | 1.80 | 0.54 | 2.34 | 0.00 | - | 39 | 67 | 28.49% |
| XLI230630P00097000 | 2023-05-25 12:24PM EDT | 2023-06-30 | 2.19 | 0.58 | 1.97 | 0.00 | - | 7 | 22 | 22.07% |
| XLI230721P00097000 | 2023-05-25 2:49PM EDT | 2023-07-21 | 2.55 | 1.27 | 2.85 | 0.00 | - | 32 | 172 | 23.23% |
| XLI230818P00097000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 2.62 | 1.58 | 3.85 | -0.48 | -15.48% | 1 | 122 | 24.32% |
| XLI230915P00097000 | 2023-05-26 12:26PM EDT | 2023-09-15 | 3.07 | 1.50 | 3.85 | -0.43 | -12.29% | 11 | 990 | 21.00% |
| XLI231117P00097000 | 2023-05-25 11:26AM EDT | 2023-11-17 | 4.85 | 3.05 | 6.20 | 0.00 | - | - | 92 | 25.57% |
| XLI231215P00097000 | 2023-05-05 2:07PM EDT | 2023-12-15 | 4.90 | 2.82 | 6.50 | 0.00 | - | 3 | 46 | 24.77% |
| XLI240119P00097000 | 2023-05-26 3:29PM EDT | 2024-01-19 | 4.90 | 4.15 | 5.65 | +0.35 | +7.69% | 10 | 2,258 | 20.13% |
| XLI240621P00097000 | 2023-05-25 12:59PM EDT | 2024-06-21 | 6.95 | 5.70 | 7.45 | 0.00 | - | 7 | 13 | 20.17% |
| XLI240920P00097000 | 2023-05-23 10:23AM EDT | 2024-09-20 | 6.90 | 4.50 | 9.50 | 0.00 | - | - | 2 | 22.79% |
| XLI250117P00097000 | 2023-05-18 10:34AM EDT | 2025-01-17 | 7.53 | 7.00 | 10.50 | 0.00 | - | 1 | 118 | 22.43% |
| XLI250620P00097000 | 2023-05-24 3:57PM EDT | 2025-06-20 | 9.25 | 6.50 | 11.50 | 0.00 | - | - | 59 | 21.82% |
© 2023 Yahoo. All rights reserved.