Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00112000 | 2024-04-30 1:42PM EDT | 112.00 | 10.15 | 8.35 | 13.00 | 0.00 | - | 1 | 0 | 95.41% |
| XLI240510C00116000 | 2024-05-03 10:29AM EDT | 116.00 | 6.69 | 4.75 | 9.25 | +0.14 | +2.14% | 10 | 1 | 78.52% |
| XLI240510C00117000 | 2024-04-22 10:50AM EDT | 117.00 | 5.00 | 3.75 | 8.35 | 0.00 | - | 8 | 9 | 74.61% |
| XLI240510C00118000 | 2024-05-01 2:35PM EDT | 118.00 | 4.05 | 2.80 | 7.35 | 0.00 | - | 4 | 9 | 68.82% |
| XLI240510C00119000 | 2024-05-02 11:32AM EDT | 119.00 | 2.79 | 2.29 | 6.40 | 0.00 | - | 1 | 2 | 63.67% |
| XLI240510C00120000 | 2024-05-02 9:35AM EDT | 120.00 | 3.01 | 1.62 | 5.45 | +0.85 | +39.35% | 10 | 5 | 58.33% |
| XLI240510C00120500 | 2024-05-02 10:02AM EDT | 120.50 | 1.48 | 0.51 | 5.00 | 0.00 | - | 1 | 2 | 55.91% |
| XLI240510C00121000 | 2024-05-03 3:25PM EDT | 121.00 | 2.23 | 0.46 | 4.70 | +0.69 | +44.81% | 3 | 33 | 55.69% |
| XLI240510C00121500 | 2024-05-03 11:40AM EDT | 121.50 | 1.69 | 0.41 | 4.40 | +0.22 | +14.97% | 5 | 46 | 55.30% |
| XLI240510C00122000 | 2024-05-03 3:15PM EDT | 122.00 | 1.49 | 0.82 | 2.38 | +0.60 | +67.42% | 7 | 27 | 29.15% |
| XLI240510C00122500 | 2024-05-03 1:46PM EDT | 122.50 | 1.15 | 1.00 | 1.31 | +0.36 | +45.57% | 16 | 35 | 17.26% |
| XLI240510C00123000 | 2024-05-03 3:59PM EDT | 123.00 | 0.84 | 0.02 | 1.26 | +0.16 | +23.53% | 206 | 1,581 | 20.22% |
| XLI240510C00123500 | 2024-05-03 3:52PM EDT | 123.50 | 0.63 | 0.53 | 0.79 | -0.07 | -10.00% | 214 | 6 | 16.41% |
| XLI240510C00124000 | 2024-05-03 3:51PM EDT | 124.00 | 0.42 | 0.00 | 2.56 | +0.09 | +27.27% | 27 | 18 | 46.02% |
| XLI240510C00124500 | 2024-05-03 11:37AM EDT | 124.50 | 0.25 | 0.00 | 2.42 | +0.03 | +13.64% | 6 | 13 | 47.02% |
| XLI240510C00125000 | 2024-05-03 3:51PM EDT | 125.00 | 0.21 | 0.00 | 2.32 | +0.06 | +40.00% | 83 | 51 | 48.46% |
| XLI240510C00125500 | 2024-04-25 10:04AM EDT | 125.50 | 0.22 | 0.00 | 2.26 | 0.00 | - | 1 | 16 | 50.39% |
| XLI240510C00126000 | 2024-05-03 10:45AM EDT | 126.00 | 0.08 | 0.00 | 2.22 | +0.02 | +33.33% | 1 | 120 | 52.49% |
| XLI240510C00126500 | 2024-05-02 10:31AM EDT | 126.50 | 0.06 | 0.00 | 2.19 | 0.00 | - | 165 | 43 | 54.69% |
| XLI240510C00127000 | 2024-05-02 10:34AM EDT | 127.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 220 | 52 | 56.93% |
| XLI240510C00128000 | 2024-05-02 2:49PM EDT | 128.00 | 0.30 | 0.00 | 2.16 | +0.27 | +900.00% | 2 | 1,198 | 61.74% |
| XLI240510C00128500 | 2024-04-29 10:49AM EDT | 128.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 75 | 75 | 63.99% |
| XLI240510C00129000 | 2024-04-29 10:45AM EDT | 129.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 100 | 193 | 27.88% |
| XLI240510C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 20 | 113 | 51.32% |
| XLI240510C00131000 | 2024-04-29 10:34AM EDT | 131.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 10 | 110 | 55.23% |
| XLI240510C00132000 | 2024-04-26 10:42AM EDT | 132.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 170 | 180 | 58.94% |
| XLI240510C00133000 | 2024-04-29 10:32AM EDT | 133.00 | 0.11 | 0.00 | 0.21 | +0.07 | +175.00% | 2 | 1,423 | 38.97% |
| XLI240510C00134000 | 2024-04-15 3:23PM EDT | 134.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 60 | 66.16% |
| XLI240510C00135000 | 2024-04-15 3:24PM EDT | 135.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 0 | 69.68% |
| XLI240510C00136000 | 2024-04-15 3:26PM EDT | 136.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 195 | 65 | 73.05% |
| XLI240510C00137000 | 2024-04-09 1:51PM EDT | 137.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 57 | 76.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00105000 | 2024-04-26 10:31AM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 160 | 170 | 53.13% |
| XLI240510P00107000 | 2024-04-29 1:01PM EDT | 107.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 101 | 92.63% |
| XLI240510P00114000 | 2024-05-02 12:58PM EDT | 114.00 | 0.07 | 0.00 | 2.16 | 0.00 | - | 2 | 2,356 | 61.77% |
| XLI240510P00115000 | 2024-05-02 1:30PM EDT | 115.00 | 0.08 | 0.00 | 2.03 | 0.00 | - | 120 | 121 | 55.76% |
| XLI240510P00116000 | 2024-05-03 3:49PM EDT | 116.00 | 0.08 | 0.00 | 2.17 | -0.12 | -60.00% | 1 | 38 | 52.61% |
| XLI240510P00116500 | 2024-05-01 10:28AM EDT | 116.50 | 0.23 | 0.00 | 2.18 | 0.00 | - | 12 | 8 | 50.34% |
| XLI240510P00117000 | 2024-05-02 1:37PM EDT | 117.00 | 0.14 | 0.00 | 2.19 | 0.00 | - | 1 | 83 | 67.97% |
| XLI240510P00118000 | 2024-05-01 2:34PM EDT | 118.00 | 0.25 | 0.00 | 2.18 | 0.00 | - | 1 | 46 | 62.21% |
| XLI240510P00118500 | 2024-04-26 10:00AM EDT | 118.50 | 0.28 | 0.00 | 2.22 | 0.00 | - | 4 | 4 | 60.01% |
| XLI240510P00119000 | 2024-05-03 2:48PM EDT | 119.00 | 0.10 | 0.00 | 2.24 | -0.43 | -81.13% | 808 | 2,104 | 57.42% |
| XLI240510P00119500 | 2024-05-03 10:25AM EDT | 119.50 | 0.20 | 0.00 | 2.26 | -0.43 | -68.25% | 1 | 16 | 54.79% |
| XLI240510P00120000 | 2024-05-03 2:53PM EDT | 120.00 | 0.17 | 0.00 | 2.30 | -0.40 | -70.18% | 3 | 75 | 52.39% |
| XLI240510P00120500 | 2024-05-03 11:37AM EDT | 120.50 | 0.26 | 0.00 | 2.35 | -0.40 | -60.61% | 809 | 138 | 50.07% |
| XLI240510P00121000 | 2024-05-03 2:27PM EDT | 121.00 | 0.31 | 0.00 | 2.42 | -0.61 | -66.30% | 3 | 126 | 47.95% |
| XLI240510P00121500 | 2024-05-03 3:34PM EDT | 121.50 | 0.40 | 0.00 | 2.52 | -0.62 | -60.78% | 3,007 | 6 | 46.14% |
| XLI240510P00122000 | 2024-05-03 3:49PM EDT | 122.00 | 0.51 | 0.25 | 0.87 | -0.57 | -52.78% | 15 | 72 | 17.99% |
| XLI240510P00122500 | 2024-05-03 3:54PM EDT | 122.50 | 0.70 | 0.50 | 1.11 | -0.99 | -58.58% | 160 | 39 | 18.31% |
| XLI240510P00123000 | 2024-05-03 3:45PM EDT | 123.00 | 0.94 | 0.13 | 3.05 | -0.94 | -50.00% | 32 | 44 | 43.21% |
| XLI240510P00123500 | 2024-05-03 2:55PM EDT | 123.50 | 1.21 | 1.00 | 1.29 | -0.70 | -36.65% | 5 | 21 | 12.89% |
| XLI240510P00124000 | 2024-04-26 9:35AM EDT | 124.00 | 1.62 | 0.10 | 3.65 | -0.49 | -23.22% | 30 | 33 | 43.95% |
| XLI240510P00124500 | 2024-04-30 10:36AM EDT | 124.50 | 1.85 | 0.36 | 4.30 | -0.13 | -6.57% | 4 | 6 | 49.27% |
| XLI240510P00125000 | 2024-05-03 3:55PM EDT | 125.00 | 2.27 | 0.44 | 4.50 | -0.26 | -10.28% | 12 | 211 | 47.71% |
| XLI240510P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.64 | 1.56 | 5.45 | 0.00 | - | 1 | 2 | 52.52% |
| XLI240510P00126500 | 2024-04-04 12:08PM EDT | 126.50 | 1.87 | 2.02 | 5.95 | 0.00 | - | 9 | 9 | 55.18% |
| XLI240510P00127000 | 2024-05-01 1:30PM EDT | 127.00 | 5.51 | 1.83 | 6.40 | 0.00 | - | 1 | 87 | 56.96% |
| XLI240510P00128500 | 2024-04-19 1:39PM EDT | 128.50 | 7.90 | 3.40 | 8.15 | 0.00 | - | 28 | 0 | 68.41% |
© 2024 Yahoo. All rights reserved.