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:98.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI231020C00098000 | 2023-08-21 11:53AM EDT | 2023-10-20 | 8.75 | 6.75 | 7.70 | 0.00 | - | - | 1 | 50.81% |
| XLI231117C00098000 | 2023-09-21 1:46PM EDT | 2023-11-17 | 6.55 | 4.65 | 6.75 | 0.00 | - | 302 | 304 | 29.54% |
| XLI231215C00098000 | 2023-06-05 11:45AM EDT | 2023-12-15 | 7.65 | 10.95 | 13.35 | 0.00 | - | 4 | 18 | 53.20% |
| XLI240119C00098000 | 2023-09-21 2:43PM EDT | 2024-01-19 | 7.70 | 5.00 | 8.00 | 0.00 | - | 1 | 6,111 | 26.00% |
| XLI240315C00098000 | 2023-08-22 1:02PM EDT | 2024-03-15 | 12.05 | 8.30 | 12.05 | 0.00 | - | - | 1 | 36.48% |
| XLI240621C00098000 | 2023-07-18 11:39AM EDT | 2024-06-21 | 17.44 | 14.65 | 14.85 | 0.00 | - | 40 | 25 | 37.49% |
| XLI240920C00098000 | 2023-05-30 9:30AM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XLI250117C00098000 | 2023-08-31 11:21AM EDT | 2025-01-17 | 18.80 | 11.35 | 15.25 | 0.00 | - | - | 2 | 29.07% |
| XLI250620C00098000 | 2023-05-24 3:57PM EDT | 2025-06-20 | 13.19 | 14.50 | 21.90 | 0.00 | - | - | 59 | 38.28% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230929P00098000 | 2023-09-21 3:35PM EDT | 2023-09-29 | 0.13 | 0.02 | 0.47 | 0.00 | - | 11 | 17 | 31.69% |
| XLI231013P00098000 | 2023-09-21 12:40PM EDT | 2023-10-13 | 0.38 | 0.26 | 0.84 | 0.00 | - | 7 | 10 | 23.49% |
| XLI231020P00098000 | 2023-09-22 1:29PM EDT | 2023-10-20 | 0.55 | 0.40 | 0.86 | +0.07 | +14.58% | 37 | 1,110 | 20.56% |
| XLI231027P00098000 | 2023-09-13 3:34PM EDT | 2023-10-27 | 0.50 | 0.42 | 0.92 | 0.00 | - | - | 1 | 18.99% |
| XLI231117P00098000 | 2023-09-22 3:25PM EDT | 2023-11-17 | 1.04 | 0.87 | 1.54 | +0.01 | +0.97% | 43 | 1,902 | 19.68% |
| XLI231215P00098000 | 2023-08-07 3:39PM EDT | 2023-12-15 | 1.13 | 0.18 | 2.83 | 0.00 | - | 15 | 754 | 23.41% |
| XLI240119P00098000 | 2023-09-21 3:55PM EDT | 2024-01-19 | 2.04 | 1.75 | 2.51 | 0.00 | - | 1 | 7,754 | 18.17% |
| XLI240315P00098000 | 2023-09-20 2:48PM EDT | 2024-03-15 | 1.93 | 2.19 | 3.65 | 0.00 | - | 40 | 202 | 19.35% |
| XLI240621P00098000 | 2023-09-22 3:55PM EDT | 2024-06-21 | 3.70 | 3.45 | 4.20 | +0.10 | +2.78% | 36 | 120 | 17.15% |
| XLI240920P00098000 | 2023-06-06 1:16PM EDT | 2024-09-20 | 6.35 | 4.35 | 4.60 | 0.00 | - | - | 2 | 15.90% |
| XLI250117P00098000 | 2023-08-18 12:16PM EDT | 2025-01-17 | 5.20 | 4.50 | 5.10 | 0.00 | - | 6 | 41 | 14.93% |
| XLI250620P00098000 | 2023-05-24 2:11PM EDT | 2025-06-20 | 9.70 | 4.00 | 9.00 | 0.00 | - | - | 1 | 20.58% |
© 2023 Yahoo. All rights reserved.
