The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719C00090000 | 2024-05-29 1:30PM EDT | 90.00 | 32.24 | 30.50 | 35.35 | 0.00 | - | - | 1 | 109.74% |
| XLI240719C00107000 | 2024-06-12 12:33PM EDT | 107.00 | 16.60 | 13.85 | 18.80 | 0.00 | - | 1 | 1 | 68.68% |
| XLI240719C00110000 | 2024-06-18 12:46PM EDT | 110.00 | 13.10 | 11.50 | 16.05 | 0.00 | - | 4 | 5 | 62.92% |
| XLI240719C00112000 | 2024-06-21 12:34PM EDT | 112.00 | 11.02 | 8.60 | 13.20 | +2.41 | +27.99% | 1 | 2 | 49.02% |
| XLI240719C00113000 | 2024-06-14 10:05AM EDT | 113.00 | 7.80 | 7.80 | 12.45 | 0.00 | - | - | 6 | 48.78% |
| XLI240719C00114000 | 2024-06-14 9:39AM EDT | 114.00 | 7.52 | 6.80 | 11.50 | 0.00 | - | - | 2 | 46.51% |
| XLI240719C00115000 | 2024-06-13 12:16PM EDT | 115.00 | 7.20 | 6.05 | 10.80 | 0.00 | - | 1 | 3 | 46.44% |
| XLI240719C00116000 | 2024-06-07 1:30PM EDT | 116.00 | 7.65 | 5.10 | 9.90 | 0.00 | - | 1 | 1 | 44.43% |
| XLI240719C00117000 | 2024-06-05 3:57PM EDT | 117.00 | 6.85 | 3.85 | 8.55 | 0.00 | - | 1 | 1 | 38.50% |
| XLI240719C00118000 | 2024-06-05 4:00PM EDT | 118.00 | 6.00 | 2.99 | 7.65 | 0.00 | - | 6 | 3 | 36.40% |
| XLI240719C00119000 | 2024-06-18 2:37PM EDT | 119.00 | 4.81 | 2.69 | 7.20 | 0.00 | - | 1 | 121 | 37.83% |
| XLI240719C00120000 | 2024-06-21 12:45PM EDT | 120.00 | 3.67 | 1.84 | 6.30 | -0.48 | -11.57% | 10 | 1,137 | 35.40% |
| XLI240719C00121000 | 2024-06-21 10:06AM EDT | 121.00 | 2.92 | 0.60 | 5.30 | -0.32 | -9.88% | 5 | 1,144 | 32.06% |
| XLI240719C00122000 | 2024-06-21 2:38PM EDT | 122.00 | 2.26 | 2.19 | 2.65 | -0.42 | -15.67% | 2 | 803 | 16.02% |
| XLI240719C00123000 | 2024-06-21 3:47PM EDT | 123.00 | 1.73 | 1.59 | 2.03 | -0.23 | -11.73% | 293 | 1,079 | 15.32% |
| XLI240719C00124000 | 2024-06-21 2:59PM EDT | 124.00 | 1.13 | 1.08 | 1.48 | -0.42 | -27.10% | 234 | 662 | 14.56% |
| XLI240719C00125000 | 2024-06-21 3:58PM EDT | 125.00 | 0.87 | 0.23 | 1.38 | -0.21 | -19.44% | 92 | 48,071 | 16.72% |
| XLI240719C00126000 | 2024-06-21 11:50AM EDT | 126.00 | 0.50 | 0.15 | 1.30 | -0.17 | -25.37% | 16 | 568 | 18.75% |
| XLI240719C00127000 | 2024-06-21 1:05PM EDT | 127.00 | 0.32 | 0.05 | 1.83 | -0.11 | -25.58% | 1 | 614 | 25.66% |
| XLI240719C00128000 | 2024-06-21 3:18PM EDT | 128.00 | 0.22 | 0.00 | 4.80 | -0.05 | -18.52% | 3 | 126 | 51.69% |
| XLI240719C00129000 | 2024-06-21 12:34PM EDT | 129.00 | 0.12 | 0.00 | 1.58 | -0.07 | -36.84% | 1 | 50 | 28.32% |
| XLI240719C00130000 | 2024-06-20 11:50AM EDT | 130.00 | 0.13 | 0.00 | 2.03 | 0.00 | - | 1 | 45,058 | 34.55% |
| XLI240719C00131000 | 2024-06-21 10:04AM EDT | 131.00 | 0.08 | 0.00 | 4.80 | -0.04 | -33.33% | 1 | 7 | 59.57% |
| XLI240719C00132000 | 2024-06-13 9:53AM EDT | 132.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 18.85% |
| XLI240719C00133000 | 2024-06-12 9:47AM EDT | 133.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 64.44% |
| XLI240719C00134000 | 2024-06-20 11:29AM EDT | 134.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 66.79% |
| XLI240719C00135000 | 2024-05-20 12:14PM EDT | 135.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | - | 10 | 39.28% |
| XLI240719C00138000 | 2024-06-04 10:27AM EDT | 138.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.42% |
| XLI240719C00165000 | 2024-06-21 1:51PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 4 | 0 | 41.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 82.59% |
| XLI240719P00106000 | 2024-05-29 2:30PM EDT | 106.00 | 0.14 | 0.00 | 1.39 | 0.00 | - | 3 | 4 | 54.35% |
| XLI240719P00107000 | 2024-06-04 10:27AM EDT | 107.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.01% |
| XLI240719P00109000 | 2024-06-03 1:48PM EDT | 109.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 28.71% |
| XLI240719P00110000 | 2024-06-21 10:04AM EDT | 110.00 | 0.17 | 0.00 | 4.80 | -0.01 | -5.56% | 1 | 23 | 56.08% |
| XLI240719P00111000 | 2024-06-14 12:20PM EDT | 111.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 78 | 53.39% |
| XLI240719P00112000 | 2024-06-21 12:34PM EDT | 112.00 | 0.14 | 0.00 | 2.03 | -0.20 | -58.82% | 1 | 1 | 47.00% |
| XLI240719P00113000 | 2024-06-18 10:32AM EDT | 113.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 65,025 | 69.76% |
| XLI240719P00114000 | 2024-06-21 3:53PM EDT | 114.00 | 0.21 | 0.00 | 4.80 | -0.02 | -8.70% | 5 | 26 | 66.60% |
| XLI240719P00115000 | 2024-06-21 3:07PM EDT | 115.00 | 0.26 | 0.20 | 0.89 | +0.02 | +8.33% | 77 | 7,626 | 27.39% |
| XLI240719P00116000 | 2024-06-21 10:04AM EDT | 116.00 | 0.37 | 0.00 | 1.58 | +0.02 | +5.71% | 1 | 575 | 32.20% |
| XLI240719P00117000 | 2024-06-21 1:08PM EDT | 117.00 | 0.41 | 0.00 | 4.80 | -0.06 | -12.77% | 2 | 581 | 56.96% |
| XLI240719P00118000 | 2024-06-21 1:35PM EDT | 118.00 | 0.54 | 0.00 | 1.05 | +0.03 | +5.88% | 73 | 57,296 | 22.02% |
| XLI240719P00119000 | 2024-06-21 4:04PM EDT | 119.00 | 0.58 | 0.10 | 5.00 | -0.03 | -4.92% | 126 | 2,143 | 51.86% |
| XLI240719P00120000 | 2024-06-21 4:04PM EDT | 120.00 | 0.79 | 0.54 | 1.25 | -0.03 | -3.66% | 15 | 2,039 | 18.63% |
| XLI240719P00121000 | 2024-06-21 3:31PM EDT | 121.00 | 1.07 | 0.61 | 1.73 | -0.05 | -4.46% | 89 | 491 | 19.63% |
| XLI240719P00122000 | 2024-06-21 2:59PM EDT | 122.00 | 1.37 | 1.13 | 1.53 | +0.06 | +4.58% | 232 | 705 | 14.88% |
| XLI240719P00123000 | 2024-06-21 3:47PM EDT | 123.00 | 1.81 | 1.52 | 1.91 | +0.15 | +9.04% | 434 | 425 | 14.21% |
| XLI240719P00124000 | 2024-06-21 10:02AM EDT | 124.00 | 2.49 | 1.98 | 2.45 | +0.13 | +5.51% | 300 | 519 | 14.11% |
| XLI240719P00125000 | 2024-06-18 11:52AM EDT | 125.00 | 3.05 | 0.81 | 5.35 | 0.00 | - | 3 | 2,534 | 31.67% |
| XLI240719P00126000 | 2024-06-14 3:33PM EDT | 126.00 | 5.39 | 1.77 | 6.30 | 0.00 | - | 7 | 40 | 34.28% |
| XLI240719P00127000 | 2024-05-22 1:00PM EDT | 127.00 | 2.71 | 2.18 | 6.70 | 0.00 | - | - | 39 | 32.42% |
| XLI240719P00128000 | 2024-06-14 1:21PM EDT | 128.00 | 7.31 | 2.94 | 7.60 | 0.00 | - | 1 | 1 | 34.24% |
| XLI240719P00130000 | 2024-06-18 12:05PM EDT | 130.00 | 7.54 | 4.85 | 9.65 | 0.00 | - | 2 | 4 | 39.58% |
| XLI240719P00131000 | 2024-05-20 3:19PM EDT | 131.00 | 5.48 | 6.00 | 10.50 | 0.00 | - | - | 2 | 40.63% |
© 2024 Yahoo. All rights reserved.