Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117C00050000 | 2024-03-15 3:33PM EDT | 50.00 | 72.41 | 71.50 | 76.50 | 0.00 | - | 1 | 3 | 70.17% |
| XLI250117C00060000 | 2023-06-30 1:40PM EDT | 60.00 | 49.35 | 49.50 | 54.50 | 0.00 | - | 1 | 3 | 0.00% |
| XLI250117C00065000 | 2023-07-26 2:48PM EDT | 65.00 | 47.75 | 39.15 | 49.15 | 0.00 | - | 9 | 11 | 0.00% |
| XLI250117C00070000 | 2023-12-15 2:10PM EDT | 70.00 | 44.06 | 41.50 | 46.50 | 0.00 | - | 10 | 19 | 0.00% |
| XLI250117C00075000 | 2024-02-28 1:54PM EDT | 75.00 | 47.80 | 50.75 | 55.45 | 0.00 | - | 1 | 2 | 65.39% |
| XLI250117C00080000 | 2024-04-22 11:24AM EDT | 80.00 | 43.72 | 42.65 | 47.50 | 0.00 | - | 3 | 4 | 56.50% |
| XLI250117C00081000 | 2023-12-20 3:53PM EDT | 81.00 | 34.50 | 32.00 | 37.00 | 0.00 | - | 2 | 102 | 0.00% |
| XLI250117C00082000 | 2024-03-20 2:50PM EDT | 82.00 | 44.50 | 38.55 | 43.45 | 0.00 | - | 2 | 15 | 44.45% |
| XLI250117C00083000 | 2023-12-14 12:37PM EDT | 83.00 | 32.34 | 29.50 | 34.50 | 0.00 | - | 2 | 9 | 0.00% |
| XLI250117C00084000 | 2023-11-16 2:16PM EDT | 84.00 | 24.85 | 26.75 | 36.75 | 0.00 | - | 18 | 21 | 0.00% |
| XLI250117C00085000 | 2024-03-19 2:46PM EDT | 85.00 | 40.62 | 36.10 | 41.00 | 0.00 | - | 1 | 13 | 44.14% |
| XLI250117C00086000 | 2023-12-12 11:35AM EDT | 86.00 | 27.90 | 27.00 | 32.00 | 0.00 | - | - | 3 | 0.00% |
| XLI250117C00087000 | 2023-12-13 11:56AM EDT | 87.00 | 27.25 | 26.00 | 31.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLI250117C00088000 | 2024-01-31 3:53PM EDT | 88.00 | 29.00 | 33.60 | 38.50 | 0.00 | - | 1 | 11 | 43.33% |
| XLI250117C00089000 | 2023-12-13 4:56PM EDT | 89.00 | 26.70 | 24.00 | 29.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI250117C00090000 | 2024-03-19 2:44PM EDT | 90.00 | 35.99 | 31.70 | 36.35 | 0.00 | - | 1 | 8 | 40.67% |
| XLI250117C00091000 | 2023-10-12 9:48AM EDT | 91.00 | 19.47 | 15.00 | 20.00 | 0.00 | - | - | 2 | 0.00% |
| XLI250117C00092000 | 2024-03-26 1:51PM EDT | 92.00 | 35.39 | 30.80 | 35.75 | 0.00 | - | 6 | 12 | 44.17% |
| XLI250117C00093000 | 2023-12-14 4:58PM EDT | 93.00 | 24.28 | 21.00 | 26.00 | 0.00 | - | - | 75 | 0.00% |
| XLI250117C00094000 | 2023-10-23 2:36PM EDT | 94.00 | 13.90 | 16.90 | 19.45 | 0.00 | - | 2 | 204 | 0.00% |
| XLI250117C00095000 | 2024-04-19 11:13AM EDT | 95.00 | 29.67 | 28.30 | 32.95 | 0.00 | - | 1 | 47 | 41.72% |
| XLI250117C00096000 | 2024-02-15 11:53AM EDT | 96.00 | 26.02 | 27.00 | 32.00 | 0.00 | - | 10 | 14 | 40.85% |
| XLI250117C00097000 | 2023-12-15 3:21PM EDT | 97.00 | 20.60 | 17.50 | 22.50 | 0.00 | - | 1 | 4 | 0.00% |
| XLI250117C00098000 | 2023-12-07 1:24PM EDT | 98.00 | 16.35 | 14.50 | 24.50 | 0.00 | - | 3 | 3 | 0.00% |
| XLI250117C00099000 | 2024-02-20 12:12PM EDT | 99.00 | 23.29 | 28.00 | 32.10 | 0.00 | - | 23 | 19 | 47.73% |
| XLI250117C00100000 | 2024-04-24 10:28AM EDT | 100.00 | 26.20 | 23.80 | 28.50 | 0.00 | - | 1 | 5,521 | 38.34% |
| XLI250117C00101000 | 2024-04-15 12:37PM EDT | 101.00 | 26.20 | 22.85 | 27.60 | 0.00 | - | 1 | 87 | 37.60% |
| XLI250117C00102000 | 2024-04-18 2:03PM EDT | 102.00 | 23.20 | 22.25 | 26.85 | 0.00 | - | 1 | 2,599 | 37.34% |
| XLI250117C00103000 | 2024-03-08 12:05PM EDT | 103.00 | 24.36 | 25.25 | 27.50 | 0.00 | - | 1 | 121 | 41.31% |
| XLI250117C00104000 | 2024-04-18 1:10PM EDT | 104.00 | 21.85 | 20.45 | 25.10 | 0.00 | - | 1 | 138 | 35.99% |
| XLI250117C00105000 | 2024-02-29 11:07AM EDT | 105.00 | 20.64 | 23.90 | 26.60 | 0.00 | - | 2 | 254 | 42.26% |
| XLI250117C00106000 | 2024-02-23 12:29PM EDT | 106.00 | 19.18 | 21.50 | 25.90 | 0.00 | - | 1 | 441 | 41.96% |
| XLI250117C00107000 | 2024-02-16 1:35PM EDT | 107.00 | 17.64 | 17.50 | 22.50 | 0.00 | - | 1 | 222 | 33.96% |
| XLI250117C00108000 | 2024-02-28 11:51AM EDT | 108.00 | 18.35 | 21.95 | 24.00 | 0.00 | - | 2 | 231 | 39.91% |
| XLI250117C00110000 | 2024-04-24 11:31AM EDT | 110.00 | 17.15 | 14.30 | 19.00 | 0.00 | - | 2 | 6,328 | 29.33% |
| XLI250117C00115000 | 2024-04-22 9:35AM EDT | 115.00 | 12.91 | 11.40 | 16.35 | 0.00 | - | 1 | 710 | 30.07% |
| XLI250117C00120000 | 2024-04-25 1:33PM EDT | 120.00 | 10.05 | 7.85 | 12.55 | 0.00 | - | 1 | 3,785 | 27.08% |
| XLI250117C00125000 | 2024-04-24 1:00PM EDT | 125.00 | 6.80 | 5.05 | 9.65 | 0.00 | - | 15 | 3,981 | 25.60% |
| XLI250117C00130000 | 2024-04-26 2:28PM EDT | 130.00 | 4.90 | 2.70 | 7.35 | +0.35 | +7.69% | 30 | 483 | 24.73% |
| XLI250117C00135000 | 2024-04-23 11:55AM EDT | 135.00 | 3.30 | 1.65 | 5.85 | 0.00 | - | 20 | 2,612 | 24.97% |
| XLI250117C00140000 | 2024-04-22 10:58AM EDT | 140.00 | 1.71 | 0.05 | 4.80 | 0.00 | - | 40 | 2,717 | 25.66% |
| XLI250117C00145000 | 2024-04-23 10:40AM EDT | 145.00 | 1.12 | 0.00 | 4.90 | 0.00 | - | 10 | 87 | 29.02% |
| XLI250117C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 0.53 | 0.00 | 4.85 | -0.24 | -31.17% | 9 | 1,490 | 31.71% |
| XLI250117C00155000 | 2024-04-25 11:46AM EDT | 155.00 | 0.37 | 0.28 | 4.65 | 0.00 | - | 2 | 278 | 33.76% |
| XLI250117C00160000 | 2024-04-26 11:42AM EDT | 160.00 | 0.22 | 0.00 | 4.85 | -0.04 | -15.38% | 2 | 1,167 | 36.83% |
| XLI250117C00165000 | 2024-04-26 11:44AM EDT | 165.00 | 0.15 | 0.00 | 0.25 | +0.01 | +7.14% | 2 | 79 | 18.34% |
| XLI250117C00170000 | 2024-04-25 11:31AM EDT | 170.00 | 0.11 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 41.36% |
| XLI250117C00175000 | 2024-04-15 1:48PM EDT | 175.00 | 0.10 | 0.00 | 4.85 | 0.00 | - | - | 0 | 43.45% |
| XLI250117C00180000 | 2024-04-09 3:36PM EDT | 180.00 | 0.10 | 0.00 | 4.85 | 0.00 | - | 2 | 9 | 45.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117P00045000 | 2024-04-23 9:54AM EDT | 45.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 7 | 527 | 54.59% |
| XLI250117P00050000 | 2024-02-01 11:26AM EDT | 50.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 60 | 82.13% |
| XLI250117P00055000 | 2024-04-19 2:33PM EDT | 55.00 | 0.14 | 0.00 | 4.85 | 0.00 | - | 2 | 6 | 73.93% |
| XLI250117P00060000 | 2024-04-23 2:00PM EDT | 60.00 | 0.18 | 0.05 | 4.90 | 0.00 | - | 2 | 15 | 67.48% |
| XLI250117P00065000 | 2024-04-25 11:47AM EDT | 65.00 | 0.15 | 0.05 | 1.65 | 0.00 | - | 2 | 20 | 54.81% |
| XLI250117P00070000 | 2024-04-25 11:35AM EDT | 70.00 | 0.16 | 0.00 | 4.60 | 0.00 | - | 2 | 66 | 54.19% |
| XLI250117P00075000 | 2024-04-25 11:33AM EDT | 75.00 | 0.31 | 0.00 | 4.85 | 0.00 | - | 2 | 1,130 | 62.61% |
| XLI250117P00080000 | 2024-04-26 11:46AM EDT | 80.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 2 | 2,268 | 34.95% |
| XLI250117P00081000 | 2024-04-25 11:49AM EDT | 81.00 | 0.39 | 0.02 | 4.65 | 0.00 | - | 2 | 57 | 54.50% |
| XLI250117P00082000 | 2024-04-25 11:51AM EDT | 82.00 | 0.44 | 0.00 | 4.85 | 0.00 | - | 2 | 400 | 54.25% |
| XLI250117P00083000 | 2024-04-25 11:52AM EDT | 83.00 | 0.46 | 0.00 | 4.75 | 0.00 | - | 2 | 694 | 52.67% |
| XLI250117P00084000 | 2024-04-25 11:54AM EDT | 84.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 51.76% |
| XLI250117P00085000 | 2024-04-25 11:55AM EDT | 85.00 | 0.52 | 0.00 | 2.45 | 0.00 | - | 2 | 8,511 | 39.77% |
| XLI250117P00086000 | 2024-04-23 2:14PM EDT | 86.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 49.54% |
| XLI250117P00087000 | 2024-04-23 2:15PM EDT | 87.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 48.44% |
| XLI250117P00088000 | 2024-04-23 2:17PM EDT | 88.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 2 | 104 | 47.35% |
| XLI250117P00089000 | 2024-03-21 3:05PM EDT | 89.00 | 0.51 | 0.12 | 1.93 | 0.00 | - | 1 | 201 | 33.40% |
| XLI250117P00090000 | 2024-04-23 9:54AM EDT | 90.00 | 0.65 | 0.03 | 0.70 | 0.00 | - | 1 | 1,780 | 24.74% |
| XLI250117P00091000 | 2024-04-22 11:59AM EDT | 91.00 | 0.83 | 0.00 | 4.70 | 0.00 | - | 25 | 346 | 43.76% |
| XLI250117P00092000 | 2024-01-08 1:11PM EDT | 92.00 | 1.93 | 0.79 | 1.59 | 0.00 | - | 8 | 442 | 29.03% |
| XLI250117P00093000 | 2023-11-22 3:17PM EDT | 93.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 3 | 32 | 42.80% |
| XLI250117P00094000 | 2023-11-08 4:42PM EDT | 94.00 | 4.15 | 0.00 | 9.60 | 0.00 | - | 1 | 286 | 57.50% |
| XLI250117P00095000 | 2024-04-15 3:19PM EDT | 95.00 | 1.14 | 0.00 | 3.25 | 0.00 | - | 2 | 749 | 34.05% |
| XLI250117P00096000 | 2024-01-03 11:16AM EDT | 96.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 1 | 35 | 39.67% |
| XLI250117P00097000 | 2024-04-23 12:12PM EDT | 97.00 | 0.99 | 0.00 | 2.00 | 0.00 | - | 2 | 349 | 26.94% |
| XLI250117P00098000 | 2024-03-27 9:32AM EDT | 98.00 | 0.85 | 0.88 | 1.34 | 0.00 | - | 1 | 37 | 22.95% |
| XLI250117P00099000 | 2024-03-15 12:42PM EDT | 99.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | 2 | 195 | 36.60% |
| XLI250117P00100000 | 2024-04-23 9:54AM EDT | 100.00 | 1.30 | 0.24 | 2.02 | 0.00 | - | 121 | 5,827 | 24.55% |
| XLI250117P00101000 | 2024-04-02 2:28PM EDT | 101.00 | 1.08 | 0.03 | 4.80 | 0.00 | - | 20 | 181 | 33.90% |
| XLI250117P00102000 | 2024-04-26 9:56AM EDT | 102.00 | 1.29 | 0.24 | 4.75 | -0.20 | -13.42% | 27 | 343 | 32.74% |
| XLI250117P00103000 | 2024-04-11 10:58AM EDT | 103.00 | 1.57 | 0.24 | 4.80 | 0.00 | - | 12 | 397 | 31.91% |
| XLI250117P00104000 | 2024-04-12 3:55PM EDT | 104.00 | 1.82 | 0.17 | 4.85 | 0.00 | - | 3 | 217 | 31.08% |
| XLI250117P00105000 | 2024-04-25 9:56AM EDT | 105.00 | 1.98 | 0.04 | 4.75 | 0.00 | - | 3 | 246 | 29.77% |
| XLI250117P00106000 | 2023-12-07 3:04PM EDT | 106.00 | 5.41 | 3.95 | 12.55 | 0.00 | - | 7 | 90 | 51.29% |
| XLI250117P00107000 | 2024-04-25 9:56AM EDT | 107.00 | 2.26 | 0.05 | 4.75 | 0.00 | - | 4 | 489 | 27.80% |
| XLI250117P00108000 | 2024-04-23 9:52AM EDT | 108.00 | 2.16 | 0.04 | 4.80 | 0.00 | - | 1 | 1,480 | 26.96% |
| XLI250117P00110000 | 2024-04-26 1:04PM EDT | 110.00 | 2.20 | 0.22 | 5.00 | -0.20 | -8.33% | 10 | 1,056 | 25.56% |
| XLI250117P00115000 | 2024-04-24 10:51AM EDT | 115.00 | 3.55 | 1.21 | 5.00 | 0.00 | - | 13 | 3,492 | 20.48% |
| XLI250117P00120000 | 2024-04-25 10:32AM EDT | 120.00 | 5.20 | 3.00 | 7.15 | 0.00 | - | 18 | 1,503 | 20.40% |
| XLI250117P00125000 | 2024-04-23 2:45PM EDT | 125.00 | 6.50 | 4.15 | 8.75 | 0.00 | - | 63 | 468 | 17.87% |
| XLI250117P00130000 | 2024-04-12 3:17PM EDT | 130.00 | 9.70 | 6.90 | 11.50 | 0.00 | - | 2 | 3 | 16.88% |
| XLI250117P00135000 | 2024-01-03 3:51PM EDT | 135.00 | 22.60 | 17.00 | 22.00 | 0.00 | - | 36 | 0 | 34.42% |
© 2024 Yahoo. All rights reserved.