The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240712C00120000 | 2024-06-24 1:08PM EDT | 120.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240712C00120500 | 2024-06-17 1:02PM EDT | 120.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240712C00121500 | 2024-06-25 10:51AM EDT | 121.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240712C00122000 | 2024-06-27 2:13PM EDT | 122.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XLI240712C00122500 | 2024-06-28 3:38PM EDT | 122.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| XLI240712C00123000 | 2024-06-28 2:12PM EDT | 123.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLI240712C00123500 | 2024-06-28 1:50PM EDT | 123.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLI240712C00124000 | 2024-06-28 3:50PM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLI240712C00124500 | 2024-06-14 10:33AM EDT | 124.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLI240712C00125000 | 2024-06-28 2:43PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI240712C00126000 | 2024-06-27 2:50PM EDT | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240712C00126500 | 2024-06-24 1:45PM EDT | 126.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLI240712C00127500 | 2024-06-24 10:38AM EDT | 127.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLI240712C00128000 | 2024-06-27 2:47PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLI240712C00129000 | 2024-06-27 2:45PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLI240712C00130000 | 2024-06-27 2:45PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLI240712C00131000 | 2024-06-24 11:27AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240712C00132000 | 2024-06-27 2:39PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240712C00137000 | 2024-06-27 2:35PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240712C00140000 | 2024-06-24 11:21AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240712P00100000 | 2024-06-26 3:05PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI240712P00105000 | 2024-06-26 3:06PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI240712P00108000 | 2024-06-26 3:15PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240712P00109000 | 2024-06-26 3:18PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240712P00110000 | 2024-06-26 3:08PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240712P00111000 | 2024-06-26 3:16PM EDT | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240712P00112000 | 2024-06-26 3:12PM EDT | 112.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLI240712P00113000 | 2024-06-21 3:04PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLI240712P00114000 | 2024-06-28 11:28AM EDT | 114.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 6.25% |
| XLI240712P00115000 | 2024-06-25 9:46AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240712P00116000 | 2024-06-24 1:28PM EDT | 116.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240712P00118000 | 2024-06-25 10:24AM EDT | 118.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240712P00118500 | 2024-06-25 12:32PM EDT | 118.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLI240712P00119000 | 2024-06-28 11:28AM EDT | 119.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 3.13% |
| XLI240712P00119500 | 2024-06-28 3:32PM EDT | 119.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI240712P00120000 | 2024-06-25 12:02PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLI240712P00120500 | 2024-06-28 3:43PM EDT | 120.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLI240712P00121000 | 2024-06-28 3:50PM EDT | 121.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| XLI240712P00121500 | 2024-06-28 3:50PM EDT | 121.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| XLI240712P00122000 | 2024-06-28 2:13PM EDT | 122.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLI240712P00122500 | 2024-06-28 4:05PM EDT | 122.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240712P00123000 | 2024-06-24 3:16PM EDT | 123.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240712P00123500 | 2024-06-28 10:42AM EDT | 123.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240712P00124000 | 2024-06-26 2:29PM EDT | 124.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240712P00124500 | 2024-06-25 3:50PM EDT | 124.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240712P00125000 | 2024-06-13 9:55AM EDT | 125.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.