Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920C00050000 | 2023-12-05 11:21AM EDT | 50.00 | 58.50 | 62.25 | 64.10 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240920C00055000 | 2023-09-27 1:41PM EDT | 55.00 | 47.25 | 40.50 | 45.00 | 0.00 | - | 4 | 16 | 0.00% |
| XLI240920C00060000 | 2023-09-14 1:57PM EDT | 60.00 | 46.75 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240920C00065000 | 2024-04-10 3:15PM EDT | 65.00 | 60.25 | 56.35 | 61.15 | 0.00 | - | 1 | 1 | 66.68% |
| XLI240920C00080000 | 2023-11-07 4:33PM EDT | 80.00 | 24.30 | 28.50 | 33.15 | 0.00 | - | 3 | 16 | 0.00% |
| XLI240920C00085000 | 2024-01-04 4:42PM EDT | 85.00 | 29.30 | 30.05 | 35.00 | 0.00 | - | 10 | 28 | 0.00% |
| XLI240920C00086000 | 2023-12-04 2:07PM EDT | 86.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240920C00087000 | 2023-05-19 11:30AM EDT | 87.00 | 19.30 | 21.50 | 26.50 | 0.00 | - | 7 | 5 | 0.00% |
| XLI240920C00088000 | 2023-12-04 11:42AM EDT | 88.00 | 23.60 | 26.35 | 27.10 | 0.00 | - | 21 | 16 | 0.00% |
| XLI240920C00089000 | 2023-11-02 9:43AM EDT | 89.00 | 16.00 | 20.50 | 25.30 | 0.00 | - | 7 | 8 | 0.00% |
| XLI240920C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 27.71 | 31.80 | 35.45 | 0.00 | - | 5 | 10 | 49.39% |
| XLI240920C00091000 | 2023-11-06 10:45AM EDT | 91.00 | 15.25 | 18.65 | 23.35 | 0.00 | - | 2 | 14 | 0.00% |
| XLI240920C00092000 | 2023-05-22 10:59AM EDT | 92.00 | 15.55 | 19.30 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240920C00093000 | 2023-10-17 9:54AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLI240920C00094000 | 2023-05-19 11:26AM EDT | 94.00 | 14.55 | 16.00 | 21.00 | 0.00 | - | 34 | 29 | 0.00% |
| XLI240920C00095000 | 2024-03-11 10:21AM EDT | 95.00 | 28.50 | 29.60 | 32.70 | 0.00 | - | 9 | 16 | 54.93% |
| XLI240920C00096000 | 2024-03-14 1:30PM EDT | 96.00 | 27.85 | 27.00 | 31.60 | 0.00 | - | 1 | 120 | 53.05% |
| XLI240920C00097000 | 2023-11-15 11:02AM EDT | 97.00 | 13.19 | 18.60 | 19.70 | 0.00 | - | - | 146 | 0.00% |
| XLI240920C00098000 | 2023-10-30 10:31AM EDT | 98.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XLI240920C00099000 | 2024-01-31 11:22AM EDT | 99.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLI240920C00100000 | 2024-04-16 10:33AM EDT | 100.00 | 24.00 | 22.25 | 27.00 | 0.00 | - | 2 | 909 | 44.81% |
| XLI240920C00101000 | 2023-10-30 10:24AM EDT | 101.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| XLI240920C00102000 | 2023-12-07 12:38PM EDT | 102.00 | 11.90 | 12.15 | 16.65 | 0.00 | - | 2 | 112 | 0.00% |
| XLI240920C00103000 | 2024-03-08 3:00PM EDT | 103.00 | 21.90 | 23.45 | 26.55 | 0.00 | - | 126 | 284 | 51.71% |
| XLI240920C00104000 | 2024-04-12 1:28PM EDT | 104.00 | 21.51 | 18.45 | 23.30 | 0.00 | - | 1 | 281 | 40.88% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 51.18% |
| XLI240920C00106000 | 2024-03-11 3:24PM EDT | 106.00 | 18.71 | 19.40 | 23.50 | 0.00 | - | 10 | 535 | 47.14% |
| XLI240920C00107000 | 2024-04-15 11:01AM EDT | 107.00 | 19.40 | 15.65 | 20.30 | 0.00 | - | 1 | 273 | 36.92% |
| XLI240920C00108000 | 2024-03-15 1:47PM EDT | 108.00 | 17.28 | 16.00 | 20.45 | 0.00 | - | 1 | 13 | 40.17% |
| XLI240920C00109000 | 2024-03-15 1:45PM EDT | 109.00 | 16.40 | 15.65 | 20.00 | 0.00 | - | 5 | 351 | 40.89% |
| XLI240920C00110000 | 2024-04-04 10:33AM EDT | 110.00 | 19.22 | 13.05 | 17.60 | 0.00 | - | 10 | 300 | 34.13% |
| XLI240920C00111000 | 2024-04-23 10:30AM EDT | 111.00 | 15.55 | 12.20 | 16.85 | 0.00 | - | 1 | 388 | 33.73% |
| XLI240920C00112000 | 2024-04-22 1:29PM EDT | 112.00 | 13.35 | 11.85 | 16.20 | 0.00 | - | 1 | 303 | 33.66% |
| XLI240920C00113000 | 2024-04-23 3:05PM EDT | 113.00 | 13.58 | 10.85 | 15.55 | 0.00 | - | 1 | 317 | 33.55% |
| XLI240920C00114000 | 2024-04-16 11:40AM EDT | 114.00 | 12.30 | 10.20 | 15.00 | 0.00 | - | 1 | 182 | 33.73% |
| XLI240920C00115000 | 2024-04-24 2:00PM EDT | 115.00 | 11.25 | 9.10 | 13.65 | 0.00 | - | 18 | 5,146 | 31.04% |
| XLI240920C00116000 | 2024-04-22 1:31PM EDT | 116.00 | 10.25 | 8.00 | 12.75 | 0.00 | - | 3 | 16 | 29.94% |
| XLI240920C00117000 | 2024-04-22 11:35AM EDT | 117.00 | 8.95 | 7.50 | 12.30 | 0.00 | - | 1 | 31 | 30.35% |
| XLI240920C00118000 | 2024-04-23 12:09PM EDT | 118.00 | 9.54 | 6.70 | 11.30 | 0.00 | - | 1 | 92 | 28.83% |
| XLI240920C00119000 | 2024-04-22 11:17AM EDT | 119.00 | 7.60 | 5.80 | 10.60 | 0.00 | - | 11 | 26 | 28.30% |
| XLI240920C00120000 | 2024-04-25 2:04PM EDT | 120.00 | 7.55 | 5.45 | 10.40 | 0.00 | - | 4 | 457 | 29.36% |
| XLI240920C00121000 | 2024-04-25 9:33AM EDT | 121.00 | 6.29 | 4.60 | 9.45 | 0.00 | - | 25 | 105 | 27.89% |
| XLI240920C00122000 | 2024-04-25 11:47AM EDT | 122.00 | 5.85 | 3.85 | 8.70 | 0.00 | - | 2 | 94 | 27.04% |
| XLI240920C00123000 | 2024-04-26 9:32AM EDT | 123.00 | 5.50 | 3.25 | 8.05 | -0.35 | -5.98% | 2 | 768 | 26.45% |
| XLI240920C00124000 | 2024-04-26 1:42PM EDT | 124.00 | 5.15 | 1.69 | 5.60 | 0.00 | - | 4 | 333 | 20.01% |
| XLI240920C00125000 | 2024-04-25 1:56PM EDT | 125.00 | 4.50 | 2.25 | 7.10 | 0.00 | - | 54 | 6,275 | 26.23% |
| XLI240920C00126000 | 2024-04-26 11:25AM EDT | 126.00 | 3.92 | 2.02 | 6.70 | -0.23 | -5.54% | 8 | 142 | 26.28% |
| XLI240920C00127000 | 2024-04-25 9:54AM EDT | 127.00 | 2.85 | 0.43 | 4.50 | 0.00 | - | 1 | 208 | 20.38% |
| XLI240920C00128000 | 2024-04-26 11:25AM EDT | 128.00 | 3.00 | 0.59 | 5.00 | -0.35 | -10.45% | 30 | 640 | 23.22% |
| XLI240920C00129000 | 2024-04-26 11:25AM EDT | 129.00 | 2.62 | 0.39 | 5.00 | -0.48 | -15.48% | 192 | 381 | 24.38% |
| XLI240920C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 2.30 | 0.23 | 5.00 | +0.13 | +5.99% | 506 | 788 | 25.51% |
| XLI240920C00131000 | 2024-04-26 11:25AM EDT | 131.00 | 1.92 | 0.06 | 5.00 | +0.14 | +7.87% | 167 | 1,229 | 26.60% |
| XLI240920C00135000 | 2024-04-26 11:35AM EDT | 135.00 | 1.05 | 0.05 | 5.00 | -0.04 | -3.67% | 4 | 2,634 | 30.66% |
| XLI240920C00140000 | 2024-04-26 12:38PM EDT | 140.00 | 0.45 | 0.39 | 4.85 | -0.01 | -2.17% | 3 | 904 | 34.71% |
| XLI240920C00145000 | 2024-04-26 11:55AM EDT | 145.00 | 0.22 | 0.00 | 4.85 | -0.03 | -12.00% | 2 | 213 | 38.84% |
| XLI240920C00150000 | 2024-04-26 11:56AM EDT | 150.00 | 0.14 | 0.00 | 4.85 | -0.02 | -12.50% | 2 | 129 | 42.66% |
| XLI240920C00155000 | 2024-04-23 3:23PM EDT | 155.00 | 0.05 | 0.00 | 4.85 | 0.00 | - | 2 | 5 | 46.22% |
| XLI240920C00160000 | 2023-10-12 2:14PM EDT | 160.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 1 | 25.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920P00050000 | 2024-03-28 9:41AM EDT | 50.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 3,841 | 109.25% |
| XLI240920P00055000 | 2024-03-13 12:24PM EDT | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 416 | 444 | 99.17% |
| XLI240920P00060000 | 2023-12-26 1:19PM EDT | 60.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 89.99% |
| XLI240920P00065000 | 2024-01-10 4:41PM EDT | 65.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 81.59% |
| XLI240920P00070000 | 2024-02-05 11:13AM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 55.30% |
| XLI240920P00075000 | 2024-04-19 11:43AM EDT | 75.00 | 0.11 | 0.00 | 4.85 | 0.00 | - | 2 | 4 | 66.71% |
| XLI240920P00080000 | 2024-04-25 11:40AM EDT | 80.00 | 0.08 | 0.00 | 4.85 | 0.00 | - | 2 | 47 | 59.84% |
| XLI240920P00085000 | 2024-04-24 11:32AM EDT | 85.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | 2 | 304 | 53.32% |
| XLI240920P00086000 | 2024-03-26 1:21PM EDT | 86.00 | 0.16 | 0.00 | 2.96 | 0.00 | - | 2 | 4 | 55.64% |
| XLI240920P00087000 | 2024-04-03 11:24AM EDT | 87.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | 2 | 1 | 50.81% |
| XLI240920P00088000 | 2024-03-11 11:58AM EDT | 88.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 61.50% |
| XLI240920P00089000 | 2024-04-19 2:20PM EDT | 89.00 | 0.30 | 0.00 | 4.85 | 0.00 | - | 2 | 3 | 62.51% |
| XLI240920P00090000 | 2024-04-19 2:13PM EDT | 90.00 | 0.40 | 0.00 | 4.85 | 0.00 | - | 2 | 1,010 | 61.07% |
| XLI240920P00091000 | 2024-02-28 3:45PM EDT | 91.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | 2 | 24 | 29.05% |
| XLI240920P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 0.84 | 0.46 | 0.53 | 0.00 | - | 1 | 36 | 29.44% |
| XLI240920P00093000 | 2023-12-18 10:30AM EDT | 93.00 | 1.16 | 0.01 | 3.20 | 0.00 | - | 2 | 18 | 48.05% |
| XLI240920P00094000 | 2024-03-15 1:06PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 55.16% |
| XLI240920P00095000 | 2024-04-04 12:24PM EDT | 95.00 | 0.29 | 0.00 | 4.85 | 0.00 | - | 1 | 1,473 | 54.02% |
| XLI240920P00096000 | 2024-02-21 4:21PM EDT | 96.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 525 | 52.39% |
| XLI240920P00097000 | 2023-11-09 12:47PM EDT | 97.00 | 3.70 | 0.05 | 5.00 | 0.00 | - | 7 | 204 | 51.97% |
| XLI240920P00098000 | 2024-01-24 3:31PM EDT | 98.00 | 1.31 | 0.01 | 4.90 | 0.00 | - | 1 | 778 | 50.12% |
| XLI240920P00099000 | 2023-11-28 10:52AM EDT | 99.00 | 2.91 | 0.30 | 5.00 | 0.00 | - | 416 | 497 | 49.22% |
| XLI240920P00100000 | 2024-04-25 2:08PM EDT | 100.00 | 0.50 | 0.20 | 2.73 | 0.00 | - | 3 | 1,883 | 36.91% |
| XLI240920P00101000 | 2024-04-19 2:39PM EDT | 101.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 60 | 641 | 46.50% |
| XLI240920P00102000 | 2024-04-19 1:15PM EDT | 102.00 | 0.84 | 0.00 | 4.90 | 0.00 | - | 2 | 361 | 44.70% |
| XLI240920P00103000 | 2024-04-19 2:03PM EDT | 103.00 | 0.93 | 0.03 | 4.80 | 0.00 | - | 123 | 503 | 42.92% |
| XLI240920P00104000 | 2024-04-12 1:11PM EDT | 104.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 373 | 446 | 42.02% |
| XLI240920P00105000 | 2024-04-23 11:07AM EDT | 105.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | 2 | 1,326 | 40.67% |
| XLI240920P00106000 | 2024-04-19 11:38AM EDT | 106.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 5 | 2,050 | 38.92% |
| XLI240920P00107000 | 2024-04-19 9:41AM EDT | 107.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 5 | 403 | 38.41% |
| XLI240920P00108000 | 2024-04-19 11:38AM EDT | 108.00 | 1.40 | 0.00 | 3.30 | 0.00 | - | 5 | 182 | 30.04% |
| XLI240920P00109000 | 2024-04-17 10:19AM EDT | 109.00 | 1.48 | 0.02 | 4.20 | 0.00 | - | 10 | 220 | 32.53% |
| XLI240920P00110000 | 2024-04-25 2:02PM EDT | 110.00 | 1.21 | 0.03 | 4.90 | 0.00 | - | 7 | 381 | 33.99% |
| XLI240920P00111000 | 2024-04-26 11:35AM EDT | 111.00 | 1.22 | 0.05 | 5.00 | -0.27 | -18.12% | 1 | 6,339 | 33.02% |
| XLI240920P00112000 | 2024-04-24 2:07PM EDT | 112.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 6 | 2,337 | 31.67% |
| XLI240920P00113000 | 2024-04-03 3:37PM EDT | 113.00 | 1.26 | 0.03 | 4.80 | 0.00 | - | 1 | 566 | 29.57% |
| XLI240920P00114000 | 2024-04-23 10:09AM EDT | 114.00 | 1.75 | 0.08 | 4.55 | 0.00 | - | 10 | 390 | 27.29% |
| XLI240920P00115000 | 2024-04-25 12:05PM EDT | 115.00 | 2.12 | 0.05 | 4.95 | 0.00 | - | 14 | 901 | 27.37% |
| XLI240920P00116000 | 2024-04-26 11:35AM EDT | 116.00 | 1.98 | 0.05 | 5.00 | -0.10 | -4.81% | 1 | 87 | 26.15% |
| XLI240920P00117000 | 2024-04-18 2:46PM EDT | 117.00 | 3.25 | 0.08 | 4.90 | 0.00 | - | 40 | 259 | 24.38% |
| XLI240920P00118000 | 2024-04-25 9:32AM EDT | 118.00 | 2.91 | 0.33 | 5.00 | 0.00 | - | 1 | 456 | 23.30% |
| XLI240920P00119000 | 2024-04-22 11:02AM EDT | 119.00 | 3.63 | 0.13 | 5.00 | 0.00 | - | 11 | 243 | 21.83% |
| XLI240920P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 2.83 | 2.70 | 4.10 | -0.27 | -8.71% | 486 | 10,000 | 17.35% |
| XLI240920P00121000 | 2024-04-26 3:01PM EDT | 121.00 | 3.09 | 3.00 | 4.75 | -0.31 | -9.12% | 7 | 513 | 17.98% |
| XLI240920P00122000 | 2024-04-26 3:22PM EDT | 122.00 | 3.40 | 1.35 | 6.20 | -0.35 | -9.33% | 22 | 500 | 21.09% |
| XLI240920P00123000 | 2024-04-22 2:50PM EDT | 123.00 | 4.65 | 0.83 | 5.30 | 0.00 | - | 5 | 224 | 16.50% |
| XLI240920P00124000 | 2024-04-24 11:16AM EDT | 124.00 | 5.20 | 2.30 | 7.10 | 0.00 | - | 1 | 293 | 20.55% |
| XLI240920P00125000 | 2024-04-17 11:55AM EDT | 125.00 | 6.39 | 2.53 | 7.35 | 0.00 | - | 4 | 621 | 19.51% |
| XLI240920P00126000 | 2024-04-26 1:40PM EDT | 126.00 | 5.30 | 3.10 | 7.90 | -0.55 | -9.40% | 5 | 388 | 19.36% |
| XLI240920P00127000 | 2024-04-23 12:12PM EDT | 127.00 | 6.00 | 3.70 | 8.50 | 0.00 | - | 4 | 353 | 19.28% |
| XLI240920P00129000 | 2024-04-25 1:30PM EDT | 129.00 | 7.90 | 4.55 | 9.45 | 0.00 | - | 1 | 39 | 18.01% |
| XLI240920P00131000 | 2024-04-25 3:18PM EDT | 131.00 | 8.95 | 5.75 | 10.25 | 0.00 | - | 2 | 5 | 15.64% |
| XLI240920P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 10.91 | 9.80 | 14.70 | 0.00 | - | 1 | 0 | 20.98% |
© 2024 Yahoo. All rights reserved.