Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 65.10 | 0.00 | - | 3 | 11 | 50.00 | 0.05 | 0.00 | - | 6 | 802 |
| 46.80 | 0.00 | - | 8 | 11 | 55.00 | 0.14 | 0.00 | - | 3 | 95 |
| - | - | - | - | - | 60.00 | 0.02 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 65.00 | 0.16 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 66.00 | 0.17 | 0.00 | - | 2 | 77 |
| - | - | - | - | - | 67.00 | 0.14 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 68.00 | 0.17 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 69.00 | 0.11 | 0.00 | - | 2 | 8 |
| 33.45 | 0.00 | - | 1 | 1 | 70.00 | 0.08 | 0.00 | - | 1 | 200 |
| - | - | - | - | - | 71.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 72.00 | 0.05 | 0.00 | - | 2 | 3 |
| 32.46 | 0.00 | - | 12 | 12 | 73.00 | 0.22 | 0.00 | - | 2 | 2 |
| 29.75 | 0.00 | - | 3 | 9 | 74.00 | 0.12 | 0.00 | - | 1 | 0 |
| 34.45 | 0.00 | - | 3 | 6 | 75.00 | 0.13 | 0.00 | - | 2 | 3 |
| 34.70 | 0.00 | - | - | 1 | 76.00 | 0.09 | 0.00 | - | 1 | 10 |
| 34.10 | 0.00 | - | - | 1 | 77.00 | 0.02 | 0.00 | - | 14 | 5,030 |
| - | - | - | - | - | 78.00 | 0.31 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 79.00 | 0.11 | 0.00 | - | 2 | 4 |
| 41.05 | 0.00 | - | 3 | 9 | 80.00 | 0.09 | 0.00 | - | 1 | 1,608 |
| 24.60 | 0.00 | - | 3 | 3 | 81.00 | 0.04 | 0.00 | - | 1 | 104 |
| 21.50 | 0.00 | - | - | 13 | 82.00 | 0.07 | 0.00 | - | 15 | 104 |
| 23.20 | 0.00 | - | 1 | 3 | 83.00 | 0.34 | 0.00 | - | 2 | 4 |
| 26.56 | 0.00 | - | 1 | 12 | 84.00 | 0.27 | 0.00 | - | 2 | 2 |
| 18.67 | 0.00 | - | 2 | 2 | 85.00 | 0.01 | 0.00 | - | 1 | 2,750 |
| 36.88 | 0.00 | - | 2 | 0 | 86.00 | 0.15 | 0.00 | - | 50 | 221 |
| 26.50 | 0.00 | - | 1 | 3 | 87.00 | 0.13 | 0.00 | - | 2 | 81 |
| 26.58 | 0.00 | - | 4 | 7 | 88.00 | 0.22 | 0.00 | - | 2 | 26 |
| 24.38 | 0.00 | - | 20 | 23 | 89.00 | 0.01 | 0.00 | - | 1 | 176 |
| 22.89 | 0.00 | - | 2 | 26 | 90.00 | 0.10 | 0.00 | - | 1 | 6,745 |
| 13.85 | 0.00 | - | - | 14 | 91.00 | 0.11 | 0.00 | - | 2 | 209 |
| 33.47 | 0.00 | - | 6 | 12 | 92.00 | 0.15 | 0.00 | - | 1 | 290 |
| 15.44 | 0.00 | - | 1 | 6 | 93.00 | 0.08 | 0.00 | - | 2 | 209 |
| 17.37 | 0.00 | - | 1 | 2 | 94.00 | 0.15 | 0.00 | - | 1 | 725 |
| 31.50 | 0.00 | - | 1 | 5 | 95.00 | 0.15 | 0.00 | - | 2 | 1,960 |
| 9.85 | 0.00 | - | 1 | 4 | 96.00 | 0.04 | 0.00 | - | 6 | 275 |
| 19.55 | 0.00 | - | 5 | 56 | 97.00 | 0.17 | 0.00 | - | 2 | 1,002 |
| 17.63 | 0.00 | - | 1 | 24 | 98.00 | 0.26 | 0.00 | - | 2 | 154 |
| 17.75 | 0.00 | - | 1 | 4 | 99.00 | 0.41 | 0.00 | - | 1 | 1,317 |
| 26.03 | +3.09 | +13.47% | 2 | 98 | 100.00 | 0.06 | 0.00 | - | 6 | 12,918 |
| 13.28 | 0.00 | - | 1 | 0 | 101.00 | 0.12 | 0.00 | - | 10 | 459 |
| 15.10 | 0.00 | - | 2 | 22 | 102.00 | 0.20 | 0.00 | - | 2 | 1,152 |
| 20.87 | 0.00 | - | 1 | 119 | 103.00 | 0.32 | 0.00 | - | 2 | 3,511 |
| 20.98 | 0.00 | - | 6 | 302 | 104.00 | 0.13 | 0.00 | - | 25 | 4,337 |
| 19.70 | 0.00 | - | 2 | 1,085 | 105.00 | 0.03 | 0.00 | - | 1 | 2,376 |
| 21.29 | 0.00 | - | 1 | 115 | 106.00 | 0.39 | 0.00 | - | 3 | 563 |
| 17.95 | 0.00 | - | 2 | 1,055 | 107.00 | 0.31 | 0.00 | - | 2 | 840 |
| 17.60 | 0.00 | - | 100 | 290 | 108.00 | 0.33 | 0.00 | - | 987 | 3,992 |
| 14.72 | 0.00 | - | 1 | 188 | 109.00 | 0.63 | 0.00 | - | 3 | 3,170 |
| 15.45 | 0.00 | - | 2 | 6,228 | 110.00 | 0.23 | 0.00 | - | 1 | 3,816 |
| 16.48 | 0.00 | - | 1 | 340 | 111.00 | 0.29 | 0.00 | - | 1 | 836 |
| 9.85 | 0.00 | - | 8 | 7,109 | 112.00 | 0.16 | 0.00 | - | 1 | 9,590 |
| 9.75 | 0.00 | - | 6 | 3,386 | 113.00 | 0.09 | -0.43 | -82.69% | 2 | 1,111 |
| 9.25 | 0.00 | - | 2 | 7,967 | 114.00 | 0.20 | 0.00 | - | 1 | 5,954 |
| 8.96 | 0.00 | - | 2 | 921 | 115.00 | 0.24 | 0.00 | - | 1 | 2,619 |
| 9.49 | 0.00 | - | 5 | 2,236 | 116.00 | 0.23 | -0.07 | -23.33% | 2 | 816 |
| 6.50 | 0.00 | - | 1 | 567 | 117.00 | 0.39 | 0.00 | - | 1 | 1,249 |
| 6.95 | 0.00 | - | 2 | 1,076 | 118.00 | 0.48 | 0.00 | - | 3 | 1,529 |
| 6.50 | 0.00 | - | 5 | 996 | 119.00 | 0.43 | -0.13 | -23.21% | 2 | 7,307 |
| 6.25 | +0.53 | +9.27% | 10 | 6,013 | 120.00 | 0.66 | -0.04 | -5.71% | 1 | 1,528 |
| 5.10 | 0.00 | - | 10 | 2,153 | 121.00 | 0.66 | -0.23 | -25.84% | 2 | 901 |
| 4.91 | +0.48 | +10.84% | 1 | 2,007 | 122.00 | 0.79 | -0.35 | -30.70% | 57 | 4,363 |
| 3.85 | +0.35 | +10.00% | 20 | 713 | 123.00 | 1.13 | -0.25 | -18.12% | 6 | 502 |
| 3.06 | +0.19 | +6.62% | 1 | 882 | 124.00 | 1.34 | -0.27 | -17.31% | 38 | 1,237 |
| 2.74 | +0.49 | +21.78% | 75 | 2,034 | 125.00 | 1.61 | -0.41 | -20.30% | 638 | 618 |
| 2.02 | +0.35 | +20.96% | 5 | 842 | 126.00 | 2.04 | -0.45 | -18.07% | 8 | 1,004 |
| 1.57 | +0.35 | +28.69% | 653 | 6,933 | 127.00 | 2.57 | -0.58 | -18.41% | 1 | 101 |
| 1.18 | +0.32 | +37.21% | 18 | 453 | 128.00 | 5.70 | 0.00 | - | 2 | 287 |
| 0.78 | +0.10 | +14.71% | 37 | 762 | 129.00 | 4.90 | 0.00 | - | - | 47 |
| 0.48 | +0.07 | +17.07% | 1 | 1,055 | 130.00 | 7.96 | 0.00 | - | 2 | 11 |
| 0.35 | +0.01 | +2.94% | 57 | 196 | 131.00 | 9.35 | 0.00 | - | 60 | 33 |
| 0.20 | 0.00 | - | 3 | 1,444 | 132.00 | 10.75 | 0.00 | - | 6 | 34 |
| 0.15 | +0.03 | +25.00% | 1 | 642 | 133.00 | 11.23 | 0.00 | - | 13 | 11 |
| 0.11 | 0.00 | - | 157 | 283 | 134.00 | 25.50 | 0.00 | - | - | 1 |
| 0.14 | +0.06 | +75.00% | 20 | 493 | 135.00 | 26.50 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 2 | 13 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 8 | 145.00 | 22.95 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 4 | 4 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 11 | 160.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 2 | 165.00 | 39.05 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.