Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI260116C00050000 | 2024-02-20 1:38PM EDT | 50.00 | 68.70 | 74.50 | 79.50 | 0.00 | - | - | 1 | 62.97% |
| XLI260116C00065000 | 2024-04-22 11:26AM EDT | 65.00 | 59.13 | 56.60 | 66.60 | 0.00 | - | 6 | 6 | 62.94% |
| XLI260116C00070000 | 2023-12-29 10:48AM EDT | 70.00 | 47.68 | 45.00 | 50.00 | 0.00 | - | 4 | 14 | 0.00% |
| XLI260116C00075000 | 2024-02-28 1:54PM EDT | 75.00 | 49.37 | 52.50 | 57.50 | 0.00 | - | - | 1 | 54.92% |
| XLI260116C00090000 | 2024-03-20 11:17AM EDT | 90.00 | 39.87 | 34.85 | 44.00 | 0.00 | - | - | 1 | 44.47% |
| XLI260116C00092000 | 2024-02-06 11:16AM EDT | 92.00 | 30.10 | 34.00 | 39.00 | 0.00 | - | - | 0 | 36.21% |
| XLI260116C00093000 | 2023-11-10 1:37PM EDT | 93.00 | 19.30 | 19.15 | 29.10 | 0.00 | - | 3 | 3 | 0.00% |
| XLI260116C00094000 | 2024-02-06 11:18AM EDT | 94.00 | 28.47 | 32.50 | 37.50 | 0.00 | - | 5 | 11 | 35.71% |
| XLI260116C00095000 | 2024-04-08 3:21PM EDT | 95.00 | 37.50 | 31.60 | 41.60 | 0.00 | - | 1 | 83 | 45.44% |
| XLI260116C00096000 | 2024-03-15 12:11PM EDT | 96.00 | 33.05 | 32.50 | 37.00 | 0.00 | - | 1 | 1 | 37.24% |
| XLI260116C00097000 | 2024-02-12 2:20PM EDT | 97.00 | 27.83 | 31.10 | 34.95 | 0.00 | - | 15 | 15 | 34.28% |
| XLI260116C00098000 | 2024-02-12 2:21PM EDT | 98.00 | 27.05 | 30.20 | 34.00 | 0.00 | - | 10 | 10 | 33.60% |
| XLI260116C00099000 | 2024-02-12 4:03PM EDT | 99.00 | 26.03 | 29.30 | 33.50 | 0.00 | - | 29 | 29 | 33.81% |
| XLI260116C00100000 | 2024-04-26 12:39PM EDT | 100.00 | 31.00 | 24.50 | 34.45 | +0.05 | +0.16% | 1 | 37 | 36.84% |
| XLI260116C00101000 | 2024-02-22 2:28PM EDT | 101.00 | 26.78 | 29.50 | 34.50 | 0.00 | - | 4 | 4 | 38.02% |
| XLI260116C00103000 | 2024-03-08 1:48PM EDT | 103.00 | 27.71 | 28.85 | 32.45 | 0.00 | - | 25 | 1 | 36.23% |
| XLI260116C00104000 | 2024-04-19 2:04PM EDT | 104.00 | 26.46 | 23.00 | 33.00 | 0.00 | - | 1 | 44 | 38.26% |
| XLI260116C00105000 | 2024-04-10 2:54PM EDT | 105.00 | 28.40 | 22.05 | 32.05 | 0.00 | - | 1 | 20 | 37.49% |
| XLI260116C00106000 | 2024-04-01 12:54PM EDT | 106.00 | 28.09 | 19.65 | 29.65 | 0.00 | - | 29 | 1 | 34.10% |
| XLI260116C00107000 | 2024-02-02 11:42AM EDT | 107.00 | 18.30 | 21.50 | 26.50 | 0.00 | - | 3 | 3 | 29.40% |
| XLI260116C00108000 | 2023-12-15 11:03AM EDT | 108.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 15.59% |
| XLI260116C00109000 | 2024-04-11 12:33PM EDT | 109.00 | 25.20 | 19.65 | 29.65 | 0.00 | - | - | 1 | 36.88% |
| XLI260116C00110000 | 2024-04-22 3:22PM EDT | 110.00 | 22.90 | 18.25 | 28.25 | 0.00 | - | 1 | 37 | 35.31% |
| XLI260116C00111000 | 2024-04-15 2:15PM EDT | 111.00 | 22.22 | 19.45 | 29.45 | 0.00 | - | 1 | 30 | 38.23% |
| XLI260116C00112000 | 2024-04-15 2:15PM EDT | 112.00 | 21.50 | 16.45 | 26.40 | 0.00 | - | 1 | 11 | 33.84% |
| XLI260116C00113000 | 2024-04-09 9:31AM EDT | 113.00 | 23.37 | 14.85 | 24.65 | 0.00 | - | 1 | 3 | 31.71% |
| XLI260116C00114000 | 2024-01-16 11:24AM EDT | 114.00 | 11.85 | 16.15 | 16.75 | 0.00 | - | 76 | 29 | 19.27% |
| XLI260116C00115000 | 2024-03-28 3:22PM EDT | 115.00 | 22.10 | 15.30 | 25.20 | 0.00 | - | 1 | 30 | 34.24% |
| XLI260116C00116000 | 2024-01-05 12:48PM EDT | 116.00 | 11.05 | 11.00 | 16.00 | 0.00 | - | 30 | 24 | 19.85% |
| XLI260116C00117000 | 2024-04-17 12:53PM EDT | 117.00 | 17.65 | 13.30 | 23.25 | 0.00 | - | 2 | 59 | 32.55% |
| XLI260116C00118000 | 2024-04-17 12:53PM EDT | 118.00 | 17.00 | 11.10 | 21.05 | 0.00 | - | 7 | 99 | 29.71% |
| XLI260116C00119000 | 2024-04-17 12:53PM EDT | 119.00 | 16.35 | 11.15 | 21.15 | 0.00 | - | 7 | 54 | 30.61% |
| XLI260116C00120000 | 2024-04-17 12:53PM EDT | 120.00 | 15.75 | 13.05 | 22.95 | 0.00 | - | 7 | 472 | 34.23% |
| XLI260116C00125000 | 2024-04-16 9:56AM EDT | 125.00 | 13.65 | 8.40 | 18.40 | 0.00 | - | 1 | 94 | 30.30% |
| XLI260116C00130000 | 2024-04-18 11:50AM EDT | 130.00 | 10.80 | 6.20 | 16.20 | 0.00 | - | 6 | 532 | 29.87% |
| XLI260116C00135000 | 2024-04-25 11:55AM EDT | 135.00 | 8.00 | 4.00 | 14.00 | 0.00 | - | 25 | 376 | 29.14% |
| XLI260116C00140000 | 2024-04-26 11:50AM EDT | 140.00 | 6.35 | 2.90 | 12.90 | -0.92 | -12.65% | 2 | 63 | 29.87% |
| XLI260116C00145000 | 2024-04-26 12:04PM EDT | 145.00 | 4.70 | 0.00 | 10.00 | +0.15 | +3.30% | 8 | 111 | 27.48% |
| XLI260116C00150000 | 2024-02-16 12:10PM EDT | 150.00 | 2.25 | 1.00 | 6.00 | 0.00 | - | 10 | 20 | 22.70% |
| XLI260116C00155000 | 2024-03-22 1:46PM EDT | 155.00 | 2.82 | 0.15 | 10.05 | 0.00 | - | 1 | 91 | 31.47% |
| XLI260116C00160000 | 2024-04-11 10:00AM EDT | 160.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 33.15% |
| XLI260116C00165000 | 2024-04-02 3:43PM EDT | 165.00 | 1.36 | 0.25 | 10.05 | 0.00 | - | 2 | 50 | 34.90% |
| XLI260116C00170000 | 2024-04-17 9:43AM EDT | 170.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 1 | 9 | 22.16% |
| XLI260116C00175000 | 2024-04-03 10:50AM EDT | 175.00 | 0.74 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 37.18% |
| XLI260116C00180000 | 2024-04-10 11:45AM EDT | 180.00 | 0.53 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 38.60% |
| XLI260116C00185000 | 2024-04-10 11:18AM EDT | 185.00 | 0.39 | 0.00 | 9.60 | 0.00 | - | 2 | 0 | 39.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI260116P00050000 | 2024-04-10 11:18AM EDT | 50.00 | 0.29 | 0.00 | 10.00 | 0.00 | - | 2 | 5 | 66.09% |
| XLI260116P00055000 | 2024-04-10 11:44AM EDT | 55.00 | 0.38 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 60.16% |
| XLI260116P00060000 | 2024-04-10 11:51AM EDT | 60.00 | 0.45 | 0.00 | 10.00 | 0.00 | - | 2 | 40 | 54.80% |
| XLI260116P00065000 | 2024-04-02 3:43PM EDT | 65.00 | 0.56 | 0.00 | 10.00 | 0.00 | - | - | 1 | 66.25% |
| XLI260116P00070000 | 2024-02-02 2:56PM EDT | 70.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | 2 | 15 | 35.21% |
| XLI260116P00075000 | 2024-03-15 10:59AM EDT | 75.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 41.16% |
| XLI260116P00080000 | 2024-03-15 3:08PM EDT | 80.00 | 1.31 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 37.20% |
| XLI260116P00085000 | 2024-01-18 11:24AM EDT | 85.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 160 | 33.46% |
| XLI260116P00090000 | 2024-02-23 4:51PM EDT | 90.00 | 2.10 | 1.20 | 5.00 | 0.00 | - | 1 | 1 | 29.89% |
| XLI260116P00092000 | 2023-12-21 10:30AM EDT | 92.00 | 3.97 | 1.00 | 6.00 | 0.00 | - | - | 1 | 30.90% |
| XLI260116P00095000 | 2023-12-13 10:41AM EDT | 95.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 1 | 0 | 29.88% |
| XLI260116P00096000 | 2024-01-30 1:25PM EDT | 96.00 | 3.66 | 2.60 | 2.95 | 0.00 | - | - | 2 | 20.73% |
| XLI260116P00098000 | 2024-01-30 1:38PM EDT | 98.00 | 3.81 | 2.85 | 3.20 | 0.00 | - | 4 | 12 | 20.19% |
| XLI260116P00100000 | 2024-04-09 10:48AM EDT | 100.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 2 | 26 | 32.59% |
| XLI260116P00101000 | 2023-11-27 10:30AM EDT | 101.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XLI260116P00102000 | 2024-02-29 10:50AM EDT | 102.00 | 3.65 | 2.44 | 3.85 | 0.00 | - | 1 | 8 | 19.31% |
| XLI260116P00104000 | 2024-01-04 2:21PM EDT | 104.00 | 6.45 | 2.50 | 7.50 | 0.00 | - | 198 | 109 | 25.48% |
| XLI260116P00105000 | 2024-01-12 12:21PM EDT | 105.00 | 6.41 | 0.15 | 7.55 | 0.00 | - | 6 | 203 | 24.85% |
| XLI260116P00106000 | 2024-01-04 2:22PM EDT | 106.00 | 6.80 | 3.00 | 8.00 | 0.00 | - | 2 | 1 | 24.98% |
| XLI260116P00107000 | 2023-11-30 4:58PM EDT | 107.00 | 9.10 | 4.00 | 9.00 | 0.00 | - | - | 2 | 26.09% |
| XLI260116P00110000 | 2024-04-08 1:35PM EDT | 110.00 | 4.25 | 0.60 | 10.55 | 0.00 | - | 1 | 190 | 26.57% |
| XLI260116P00112000 | 2023-12-01 12:12PM EDT | 112.00 | 10.10 | 6.00 | 11.00 | 0.00 | - | 17 | 7 | 25.78% |
| XLI260116P00113000 | 2024-02-09 10:30AM EDT | 113.00 | 6.55 | 3.50 | 8.50 | 0.00 | - | 1 | 8 | 20.74% |
| XLI260116P00114000 | 2023-12-21 11:19AM EDT | 114.00 | 9.55 | 6.50 | 11.50 | 0.00 | - | 13 | 19 | 25.04% |
| XLI260116P00115000 | 2024-04-03 10:08AM EDT | 115.00 | 5.30 | 1.05 | 11.05 | 0.00 | - | 1 | 83 | 23.50% |
| XLI260116P00120000 | 2024-04-24 1:48PM EDT | 120.00 | 7.72 | 2.40 | 12.30 | 0.00 | - | 2 | 14 | 21.46% |
| XLI260116P00125000 | 2024-04-18 1:35PM EDT | 125.00 | 10.30 | 7.10 | 14.00 | 0.00 | - | 1 | 78 | 19.79% |
| XLI260116P00150000 | 2024-03-27 11:49AM EDT | 150.00 | 24.75 | 22.35 | 32.35 | 0.00 | - | 1 | 0 | 20.95% |
| XLI260116P00160000 | 2024-03-27 11:43AM EDT | 160.00 | 34.75 | 32.30 | 42.30 | 0.00 | - | 2 | 0 | 24.20% |
© 2024 Yahoo. All rights reserved.