Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517C00100000 | 2024-05-01 2:11PM EDT | 100.00 | 21.75 | 19.30 | 24.00 | -2.78 | -11.33% | 2 | 1 | 61.82% |
| XLI240517C00103000 | 2024-04-26 1:13PM EDT | 103.00 | 20.65 | 16.25 | 21.00 | 0.00 | - | 1 | 1 | 53.42% |
| XLI240517C00104000 | 2024-04-10 11:19AM EDT | 104.00 | 20.55 | 15.25 | 20.00 | 0.00 | - | 6 | 6 | 50.93% |
| XLI240517C00105000 | 2024-04-19 1:12PM EDT | 105.00 | 16.37 | 14.10 | 18.90 | 0.00 | - | 1 | 1 | 89.38% |
| XLI240517C00107000 | 2024-04-03 3:15PM EDT | 107.00 | 18.65 | 12.30 | 17.00 | 0.00 | - | 7 | 7 | 83.59% |
| XLI240517C00108000 | 2024-04-26 11:31AM EDT | 108.00 | 15.07 | 11.30 | 16.00 | 0.00 | - | 1 | 0 | 79.96% |
| XLI240517C00110000 | 2024-04-26 9:57AM EDT | 110.00 | 12.90 | 9.25 | 14.00 | 0.00 | - | 1 | 45 | 72.68% |
| XLI240517C00111000 | 2024-03-28 10:00AM EDT | 111.00 | 16.00 | 9.80 | 14.65 | 0.00 | - | 5 | 5 | 59.06% |
| XLI240517C00112000 | 2024-04-24 10:39AM EDT | 112.00 | 10.55 | 7.00 | 11.80 | 0.00 | - | 1 | 2 | 62.87% |
| XLI240517C00113000 | 2024-04-22 12:25PM EDT | 113.00 | 8.94 | 6.30 | 11.00 | 0.00 | - | 7 | 4 | 61.60% |
| XLI240517C00114000 | 2024-04-22 10:23AM EDT | 114.00 | 8.12 | 5.30 | 10.00 | 0.00 | - | 1 | 3 | 57.81% |
| XLI240517C00115000 | 2024-04-26 11:27AM EDT | 115.00 | 8.00 | 4.50 | 9.20 | 0.00 | - | 2 | 4 | 56.23% |
| XLI240517C00116000 | 2024-04-19 11:29AM EDT | 116.00 | 6.10 | 3.65 | 8.40 | 0.00 | - | 7 | 30 | 54.47% |
| XLI240517C00117000 | 2024-05-01 2:50PM EDT | 117.00 | 6.20 | 2.67 | 7.25 | +0.60 | +10.71% | 6 | 16 | 48.78% |
| XLI240517C00118000 | 2024-05-01 2:50PM EDT | 118.00 | 5.30 | 2.01 | 6.50 | -0.65 | -10.92% | 1 | 32 | 47.22% |
| XLI240517C00119000 | 2024-05-01 3:16PM EDT | 119.00 | 4.30 | 1.06 | 5.50 | +0.69 | +19.11% | 1 | 6 | 42.87% |
| XLI240517C00119500 | 2024-04-26 10:07AM EDT | 119.50 | 3.80 | 0.80 | 5.50 | -0.55 | -12.64% | 3 | 23 | 45.65% |
| XLI240517C00120000 | 2024-05-01 3:51PM EDT | 120.00 | 2.80 | 0.35 | 5.00 | -0.30 | -9.68% | 6 | 18,940 | 43.31% |
| XLI240517C00120500 | 2024-05-01 2:41PM EDT | 120.50 | 2.89 | 0.54 | 5.00 | -0.96 | -24.94% | 8 | 14 | 45.90% |
| XLI240517C00121000 | 2024-05-01 3:50PM EDT | 121.00 | 2.15 | 0.47 | 4.90 | 0.00 | - | 25 | 574 | 47.36% |
| XLI240517C00121500 | 2024-05-01 12:29PM EDT | 121.50 | 1.78 | 0.05 | 4.90 | -0.07 | -3.78% | 551 | 18 | 49.73% |
| XLI240517C00122000 | 2024-05-01 1:12PM EDT | 122.00 | 1.44 | 0.86 | 2.27 | -0.46 | -24.21% | 5 | 327 | 26.00% |
| XLI240517C00122500 | 2024-05-01 3:56PM EDT | 122.50 | 1.18 | 0.05 | 4.85 | -0.25 | -17.48% | 29 | 69 | 53.74% |
| XLI240517C00123000 | 2024-05-01 3:34PM EDT | 123.00 | 1.28 | 0.69 | 1.18 | +0.18 | +16.36% | 28 | 949 | 19.04% |
| XLI240517C00123500 | 2024-05-01 1:14PM EDT | 123.50 | 0.83 | 0.00 | 1.02 | -0.12 | -12.63% | 53 | 838 | 19.09% |
| XLI240517C00124000 | 2024-05-01 1:17PM EDT | 124.00 | 0.66 | 0.15 | 1.72 | -0.16 | -19.51% | 23 | 2,727 | 28.32% |
| XLI240517C00124500 | 2024-04-30 12:51PM EDT | 124.50 | 0.67 | 0.00 | 2.73 | 0.00 | - | 11 | 1,556 | 40.60% |
| XLI240517C00125000 | 2024-05-01 2:56PM EDT | 125.00 | 0.62 | 0.00 | 2.60 | +0.11 | +21.57% | 28 | 1,682 | 41.09% |
| XLI240517C00126000 | 2024-05-01 1:10PM EDT | 126.00 | 0.27 | 0.00 | 1.28 | -0.03 | -10.00% | 6 | 4,524 | 30.05% |
| XLI240517C00127000 | 2024-05-01 2:18PM EDT | 127.00 | 0.17 | 0.07 | 2.78 | -0.02 | -10.53% | 67 | 3,901 | 49.83% |
| XLI240517C00128000 | 2024-04-30 3:25PM EDT | 128.00 | 0.11 | 0.00 | 2.81 | 0.00 | - | 7 | 2,511 | 53.39% |
| XLI240517C00129000 | 2024-05-01 3:31PM EDT | 129.00 | 0.50 | 0.00 | 2.78 | +0.38 | +316.67% | 1 | 174 | 56.20% |
| XLI240517C00130000 | 2024-05-01 12:39PM EDT | 130.00 | 0.11 | 0.00 | 1.28 | +0.05 | +83.33% | 1 | 771 | 41.24% |
| XLI240517C00131000 | 2024-05-01 3:31PM EDT | 131.00 | 0.19 | 0.00 | 0.31 | +0.05 | +35.71% | 1 | 126 | 27.78% |
| XLI240517C00132000 | 2024-04-30 12:45PM EDT | 132.00 | 0.03 | 0.00 | 3.35 | 0.00 | - | 60 | 158 | 51.61% |
| XLI240517C00133000 | 2024-04-30 12:40PM EDT | 133.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 135 | 28.32% |
| XLI240517C00134000 | 2024-04-30 12:48PM EDT | 134.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 75 | 128 | 30.71% |
| XLI240517C00135000 | 2024-05-01 12:39PM EDT | 135.00 | 0.08 | 0.00 | 0.27 | +0.04 | +100.00% | 1 | 259 | 34.33% |
| XLI240517C00136000 | 2024-04-29 12:02PM EDT | 136.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 30 | 213 | 52.34% |
| XLI240517C00137000 | 2024-04-18 1:49PM EDT | 137.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 100 | 288 | 35.16% |
| XLI240517C00138000 | 2024-04-15 3:40PM EDT | 138.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 240 | 154 | 56.64% |
| XLI240517C00139000 | 2024-04-18 1:48PM EDT | 139.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 260 | 38.38% |
| XLI240517C00140000 | 2024-04-17 2:06PM EDT | 140.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 255 | 40.04% |
| XLI240517C00141000 | 2024-04-01 1:53PM EDT | 141.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 1 | 62.77% |
| XLI240517C00142000 | 2024-03-27 12:23PM EDT | 142.00 | 0.03 | 0.00 | 4.85 | 0.00 | - | 200 | 58 | 85.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517P00102000 | 2024-04-29 10:55AM EDT | 102.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 107 | 49.51% |
| XLI240517P00104000 | 2024-04-16 2:48PM EDT | 104.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 66.60% |
| XLI240517P00105000 | 2024-04-22 10:19AM EDT | 105.00 | 0.16 | 0.00 | 2.16 | 0.00 | - | 3 | 3 | 63.72% |
| XLI240517P00110000 | 2024-04-24 11:38AM EDT | 110.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | 1 | 1,174 | 65.26% |
| XLI240517P00111000 | 2024-04-30 10:31AM EDT | 111.00 | 0.07 | 0.00 | 2.22 | 0.00 | - | 3 | 15 | 61.89% |
| XLI240517P00112000 | 2024-04-18 1:41PM EDT | 112.00 | 0.37 | 0.00 | 2.24 | 0.00 | - | - | 1 | 58.62% |
| XLI240517P00113000 | 2024-04-26 1:54PM EDT | 113.00 | 0.10 | 0.05 | 2.27 | -0.03 | -23.08% | 10 | 44 | 55.42% |
| XLI240517P00114000 | 2024-04-29 11:43AM EDT | 114.00 | 0.12 | 0.00 | 2.30 | 0.00 | - | 1 | 172 | 52.17% |
| XLI240517P00115000 | 2024-04-30 3:24PM EDT | 115.00 | 0.21 | 0.00 | 2.35 | 0.00 | - | 419 | 453 | 49.07% |
| XLI240517P00116000 | 2024-05-01 12:39PM EDT | 116.00 | 0.29 | 0.00 | 2.42 | -0.01 | -3.33% | 31 | 242 | 46.09% |
| XLI240517P00117000 | 2024-05-01 2:39PM EDT | 117.00 | 0.30 | 0.00 | 2.52 | -0.02 | -6.25% | 2 | 2,257 | 43.29% |
| XLI240517P00117500 | 2024-05-01 11:21AM EDT | 117.50 | 0.51 | 0.00 | 2.59 | +0.21 | +70.00% | 3 | 311 | 42.04% |
| XLI240517P00118000 | 2024-05-01 11:16AM EDT | 118.00 | 0.58 | 0.18 | 2.19 | +0.09 | +18.37% | 7 | 3,537 | 35.77% |
| XLI240517P00119000 | 2024-05-01 1:52PM EDT | 119.00 | 0.70 | 0.07 | 2.85 | +0.03 | +4.48% | 14 | 3,257 | 38.48% |
| XLI240517P00119500 | 2024-05-01 3:56PM EDT | 119.50 | 0.80 | 0.02 | 2.50 | +0.17 | +26.98% | 31 | 14 | 32.72% |
| XLI240517P00120000 | 2024-05-01 3:42PM EDT | 120.00 | 0.85 | 0.05 | 2.85 | -0.12 | -12.37% | 19 | 18,230 | 34.01% |
| XLI240517P00120500 | 2024-05-01 2:19PM EDT | 120.50 | 1.06 | 0.00 | 3.30 | +0.44 | +70.97% | 10 | 32 | 36.16% |
| XLI240517P00121000 | 2024-05-01 3:04PM EDT | 121.00 | 0.83 | 0.00 | 3.50 | -0.32 | -27.83% | 525 | 1,654 | 35.69% |
| XLI240517P00121500 | 2024-05-01 11:21AM EDT | 121.50 | 1.65 | 0.05 | 3.75 | +0.46 | +38.66% | 551 | 12 | 35.61% |
| XLI240517P00122000 | 2024-05-01 3:12PM EDT | 122.00 | 1.20 | 0.96 | 2.29 | -0.52 | -30.23% | 151 | 1,538 | 18.46% |
| XLI240517P00122500 | 2024-05-01 3:56PM EDT | 122.50 | 2.09 | 1.51 | 2.70 | +0.98 | +88.29% | 30 | 1,198 | 19.61% |
| XLI240517P00123000 | 2024-05-01 3:33PM EDT | 123.00 | 1.87 | 0.35 | 3.15 | -0.21 | -10.10% | 78 | 948 | 21.02% |
| XLI240517P00123500 | 2024-04-29 1:51PM EDT | 123.50 | 2.40 | 0.56 | 4.80 | +1.00 | +71.43% | 1 | 1,108 | 34.69% |
| XLI240517P00124000 | 2024-05-01 2:33PM EDT | 124.00 | 2.75 | 1.05 | 4.85 | -0.02 | -0.72% | 69 | 1,446 | 31.98% |
| XLI240517P00125000 | 2024-05-01 10:13AM EDT | 125.00 | 4.05 | 1.50 | 5.00 | +0.60 | +17.39% | 2 | 227 | 26.27% |
| XLI240517P00126000 | 2024-05-01 3:13PM EDT | 126.00 | 3.55 | 2.76 | 7.30 | +0.45 | +14.52% | 6 | 523 | 43.73% |
| XLI240517P00127000 | 2024-04-12 3:28PM EDT | 127.00 | 4.95 | 3.50 | 8.25 | 0.00 | - | 6 | 680 | 46.51% |
| XLI240517P00128000 | 2024-04-10 1:19PM EDT | 128.00 | 4.45 | 4.50 | 9.20 | 0.00 | - | 1 | 2 | 49.15% |
| XLI240517P00129000 | 2024-04-05 1:43PM EDT | 129.00 | 4.04 | 5.50 | 10.20 | 0.00 | - | 1 | 1 | 52.20% |
| XLI240517P00130000 | 2024-04-10 1:56PM EDT | 130.00 | 6.00 | 6.50 | 11.20 | 0.00 | - | 1 | 0 | 55.15% |
| XLI240517P00133000 | 2024-04-12 1:43PM EDT | 133.00 | 10.30 | 9.50 | 14.10 | 0.00 | - | 1 | 0 | 62.31% |
| XLI240517P00140000 | 2024-04-03 10:04AM EDT | 140.00 | 14.82 | 16.50 | 21.05 | 0.00 | - | 3 | 0 | 78.91% |
© 2024 Yahoo. All rights reserved.