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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816C00095000 | 2024-05-15 11:38AM EDT | 95.00 | 31.58 | 24.15 | 28.60 | 0.00 | - | - | 5 | 45.85% |
| XLI240816C00110000 | 2024-06-12 12:34PM EDT | 110.00 | 14.20 | 12.05 | 16.80 | 0.00 | - | - | 2 | 49.13% |
| XLI240816C00115000 | 2024-06-20 12:22PM EDT | 115.00 | 9.30 | 7.00 | 11.75 | +9.30 | - | - | 17 | 38.37% |
| XLI240816C00116000 | 2024-06-21 3:22PM EDT | 116.00 | 8.15 | 6.10 | 10.80 | +8.15 | - | 3 | 19 | 36.51% |
| XLI240816C00117000 | 2024-06-21 3:24PM EDT | 117.00 | 7.28 | 5.05 | 9.75 | +1.53 | +26.61% | 15 | 21 | 34.05% |
| XLI240816C00118000 | 2024-06-18 10:08AM EDT | 118.00 | 6.13 | 4.35 | 9.15 | 0.00 | - | 1 | 5 | 34.10% |
| XLI240816C00119000 | 2024-06-17 1:23PM EDT | 119.00 | 5.25 | 3.05 | 7.85 | 0.00 | - | 6 | 43 | 30.14% |
| XLI240816C00120000 | 2024-06-20 3:50PM EDT | 120.00 | 5.15 | 2.65 | 7.30 | 0.00 | - | 4 | 83 | 30.27% |
| XLI240816C00121000 | 2024-06-20 1:21PM EDT | 121.00 | 4.25 | 1.95 | 6.55 | 0.00 | - | 66 | 284 | 29.18% |
| XLI240816C00122000 | 2024-06-17 3:49PM EDT | 122.00 | 3.40 | 1.40 | 5.75 | 0.00 | - | 8 | 71 | 27.69% |
| XLI240816C00123000 | 2024-06-21 3:22PM EDT | 123.00 | 2.90 | 0.69 | 5.10 | -0.22 | -7.05% | 5 | 248 | 26.87% |
| XLI240816C00124000 | 2024-06-21 10:47AM EDT | 124.00 | 2.34 | 0.25 | 5.00 | -0.34 | -12.69% | 2 | 136 | 28.77% |
| XLI240816C00125000 | 2024-06-21 12:57PM EDT | 125.00 | 1.81 | 0.00 | 4.80 | -0.25 | -12.14% | 4 | 130 | 30.01% |
| XLI240816C00126000 | 2024-06-20 12:33PM EDT | 126.00 | 1.50 | 0.77 | 5.00 | 0.00 | - | 13 | 344 | 33.23% |
| XLI240816C00127000 | 2024-06-21 10:45AM EDT | 127.00 | 1.04 | 0.03 | 4.85 | -0.23 | -18.11% | 2 | 98 | 34.50% |
| XLI240816C00128000 | 2024-06-21 2:45PM EDT | 128.00 | 0.72 | 0.00 | 4.80 | -0.21 | -22.58% | 5 | 233 | 36.21% |
| XLI240816C00129000 | 2024-06-12 11:00AM EDT | 129.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 38.11% |
| XLI240816C00130000 | 2024-06-21 3:50PM EDT | 130.00 | 0.41 | 0.00 | 4.80 | +0.02 | +5.13% | 6 | 31 | 39.95% |
| XLI240816C00131000 | 2024-06-21 2:45PM EDT | 131.00 | 0.25 | 0.00 | 0.57 | -0.10 | -28.57% | 3 | 43 | 15.44% |
| XLI240816C00132000 | 2024-06-21 10:45AM EDT | 132.00 | 0.18 | 0.00 | 4.45 | -0.12 | -40.00% | 2 | 11 | 41.52% |
| XLI240816C00133000 | 2024-06-18 1:20PM EDT | 133.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 7 | 11 | 45.15% |
| XLI240816C00134000 | 2024-05-30 10:02AM EDT | 134.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 1 | 0 | 40.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816P00090000 | 2024-06-10 3:29PM EDT | 90.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 7 | 77.12% |
| XLI240816P00095000 | 2024-06-14 3:53PM EDT | 95.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.36% |
| XLI240816P00100000 | 2024-06-14 3:21PM EDT | 100.00 | 0.13 | 0.00 | 4.65 | 0.00 | - | - | 41 | 57.20% |
| XLI240816P00105000 | 2024-06-14 3:28PM EDT | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 22 | 23 | 66.30% |
| XLI240816P00110000 | 2024-06-21 11:00AM EDT | 110.00 | 0.30 | 0.20 | 1.10 | -0.01 | -3.23% | 28 | 13,757 | 28.91% |
| XLI240816P00112000 | 2024-06-20 1:30PM EDT | 112.00 | 0.42 | 0.00 | 4.80 | +0.42 | - | - | 3 | 51.07% |
| XLI240816P00113000 | 2024-06-20 2:04PM EDT | 113.00 | 0.44 | 0.00 | 4.80 | +0.44 | - | - | 3 | 48.88% |
| XLI240816P00114000 | 2024-06-21 2:45PM EDT | 114.00 | 0.55 | 0.02 | 5.00 | +0.55 | - | 3 | 0 | 47.86% |
| XLI240816P00115000 | 2024-06-18 3:00PM EDT | 115.00 | 0.60 | 0.32 | 4.55 | 0.00 | - | 23 | 3,954 | 42.97% |
| XLI240816P00116000 | 2024-06-20 10:30AM EDT | 116.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 42.19% |
| XLI240816P00117000 | 2024-06-21 2:45PM EDT | 117.00 | 0.87 | 0.00 | 4.80 | +0.01 | +1.16% | 6 | 44 | 39.91% |
| XLI240816P00118000 | 2024-06-21 11:00AM EDT | 118.00 | 1.05 | 0.00 | 4.80 | -0.06 | -5.41% | 250 | 1,165 | 37.60% |
| XLI240816P00119000 | 2024-06-21 3:11PM EDT | 119.00 | 1.24 | 0.02 | 1.28 | +0.16 | +14.81% | 5 | 132 | 15.13% |
| XLI240816P00120000 | 2024-06-21 3:11PM EDT | 120.00 | 1.48 | 0.03 | 4.80 | +0.02 | +1.37% | 5 | 21,667 | 32.84% |
| XLI240816P00121000 | 2024-06-20 9:58AM EDT | 121.00 | 1.64 | 0.05 | 5.00 | 0.00 | - | 1 | 1,189 | 31.43% |
| XLI240816P00122000 | 2024-06-21 10:05AM EDT | 122.00 | 2.21 | 0.05 | 4.90 | +0.08 | +3.76% | 1 | 154 | 28.33% |
| XLI240816P00123000 | 2024-06-21 3:22PM EDT | 123.00 | 2.45 | 0.01 | 5.00 | 0.00 | - | 23 | 171 | 26.18% |
| XLI240816P00124000 | 2024-06-17 3:43PM EDT | 124.00 | 3.05 | 0.50 | 5.30 | 0.00 | - | 3 | 295 | 24.94% |
| XLI240816P00125000 | 2024-06-18 12:06PM EDT | 125.00 | 3.50 | 1.33 | 5.95 | 0.00 | - | 5 | 285 | 25.37% |
| XLI240816P00126000 | 2024-06-10 3:21PM EDT | 126.00 | 4.30 | 1.50 | 6.35 | 0.00 | - | - | 1 | 24.29% |
| XLI240816P00127000 | 2024-06-21 1:17PM EDT | 127.00 | 4.90 | 2.27 | 6.90 | +0.50 | +11.36% | 1 | 24 | 23.82% |
| XLI240816P00128000 | 2024-05-20 11:27AM EDT | 128.00 | 3.55 | 3.00 | 7.50 | 0.00 | - | - | 47 | 23.43% |
| XLI240816P00129000 | 2024-06-03 11:24AM EDT | 129.00 | 7.60 | 3.60 | 8.45 | 0.00 | - | 3 | 117 | 24.88% |
| XLI240816P00130000 | 2024-06-07 10:43AM EDT | 130.00 | 7.20 | 4.95 | 9.60 | 0.00 | - | 1 | 1 | 27.44% |
© 2024 Yahoo. All rights reserved.