Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426C00105000 | 2024-04-19 3:06PM EDT | 105.00 | 15.40 | 14.65 | 19.60 | 0.00 | - | 4 | 29 | 91.41% |
| XLI240426C00110000 | 2024-04-15 1:34PM EDT | 110.00 | 12.60 | 9.60 | 14.60 | 0.00 | - | - | 1 | 56.25% |
| XLI240426C00112000 | 2024-04-18 2:26PM EDT | 112.00 | 9.13 | 7.60 | 12.60 | 0.00 | - | 1 | 1 | 182.91% |
| XLI240426C00116000 | 2024-04-18 11:16AM EDT | 116.00 | 6.42 | 3.65 | 8.30 | 0.00 | - | - | 1 | 131.84% |
| XLI240426C00116500 | 2024-04-19 2:49PM EDT | 116.50 | 4.13 | 3.25 | 7.85 | 0.00 | - | 34 | 30 | 128.22% |
| XLI240426C00117000 | 2024-04-22 11:30AM EDT | 117.00 | 4.20 | 2.82 | 7.50 | 0.00 | - | 2 | 2 | 127.69% |
| XLI240426C00117500 | 2024-04-15 12:30PM EDT | 117.50 | 6.00 | 2.29 | 7.05 | 0.00 | - | - | 1 | 123.78% |
| XLI240426C00118000 | 2024-04-12 3:00PM EDT | 118.00 | 5.20 | 2.00 | 6.65 | 0.00 | - | 25 | 29 | 121.29% |
| XLI240426C00118500 | 2024-04-23 10:31AM EDT | 118.50 | 4.70 | 0.80 | 4.70 | 0.00 | - | 3 | 13 | 70.56% |
| XLI240426C00119000 | 2024-04-19 10:21AM EDT | 119.00 | 2.75 | 1.30 | 6.15 | 0.00 | - | 2 | 3 | 124.61% |
| XLI240426C00119500 | 2024-04-22 11:43AM EDT | 119.50 | 1.96 | 0.82 | 5.65 | 0.00 | - | 2 | 10 | 118.60% |
| XLI240426C00120000 | 2024-04-24 3:50PM EDT | 120.00 | 2.20 | 0.16 | 4.10 | -1.12 | -33.73% | 8 | 669 | 82.18% |
| XLI240426C00120500 | 2024-04-24 12:20PM EDT | 120.50 | 1.28 | 0.06 | 4.95 | -1.32 | -50.77% | 2 | 71 | 114.65% |
| XLI240426C00121000 | 2024-04-24 2:44PM EDT | 121.00 | 1.32 | 0.04 | 4.90 | -1.11 | -45.68% | 25 | 53 | 52.25% |
| XLI240426C00121500 | 2024-04-24 3:13PM EDT | 121.50 | 0.94 | 0.63 | 1.35 | -0.90 | -48.91% | 324 | 46 | 28.61% |
| XLI240426C00122000 | 2024-04-24 2:55PM EDT | 122.00 | 0.65 | 0.13 | 1.43 | -0.78 | -54.55% | 245 | 56 | 38.43% |
| XLI240426C00122500 | 2024-04-24 3:38PM EDT | 122.50 | 0.45 | 0.14 | 1.05 | -0.72 | -61.54% | 77 | 3,028 | 34.47% |
| XLI240426C00123000 | 2024-04-24 2:55PM EDT | 123.00 | 0.26 | 0.00 | 0.52 | -0.60 | -69.77% | 116 | 2,573 | 24.95% |
| XLI240426C00123500 | 2024-04-24 3:09PM EDT | 123.50 | 0.13 | 0.01 | 0.22 | -0.49 | -79.03% | 3 | 143 | 19.73% |
| XLI240426C00124000 | 2024-04-24 11:27AM EDT | 124.00 | 0.09 | 0.00 | 0.71 | -0.33 | -78.57% | 28 | 263 | 40.53% |
| XLI240426C00124500 | 2024-04-23 12:03PM EDT | 124.50 | 0.23 | 0.00 | 3.20 | 0.00 | - | 172 | 877 | 72.27% |
| XLI240426C00125000 | 2024-04-24 2:55PM EDT | 125.00 | 0.03 | 0.00 | 3.00 | -0.11 | -78.57% | 4 | 1,432 | 74.32% |
| XLI240426C00126000 | 2024-04-24 12:07PM EDT | 126.00 | 0.03 | 0.00 | 2.24 | -0.02 | -40.00% | 1 | 120 | 71.68% |
| XLI240426C00127000 | 2024-04-23 10:35AM EDT | 127.00 | 0.72 | 0.00 | 2.21 | 0.00 | - | 1 | 33 | 79.64% |
| XLI240426C00128000 | 2024-04-23 3:52PM EDT | 128.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 51 | 50,159 | 51.76% |
| XLI240426C00129000 | 2024-04-24 2:40PM EDT | 129.00 | 0.10 | 0.00 | 2.71 | +0.01 | +11.11% | 2 | 125 | 104.35% |
| XLI240426C00130000 | 2024-04-23 10:35AM EDT | 130.00 | 0.50 | 0.00 | 1.96 | 0.00 | - | 1 | 96 | 98.14% |
| XLI240426C00131000 | 2024-04-16 2:59PM EDT | 131.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 3 | 143 | 101.95% |
| XLI240426C00132000 | 2024-04-18 1:21PM EDT | 132.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 4 | 114 | 65.04% |
| XLI240426C00133000 | 2024-04-15 2:42PM EDT | 133.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 60 | 50,140 | 69.92% |
| XLI240426C00134000 | 2024-04-15 2:43PM EDT | 134.00 | 0.05 | 0.00 | 1.96 | 0.00 | - | 30 | 200 | 125.29% |
| XLI240426C00135000 | 2024-04-15 2:51PM EDT | 135.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 177 | 75.78% |
| XLI240426C00136000 | 2024-04-10 3:29PM EDT | 136.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 90 | 430 | 77.34% |
| XLI240426C00137000 | 2024-03-28 1:09PM EDT | 137.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 120 | 0 | 148.54% |
| XLI240426C00138000 | 2024-04-05 12:13PM EDT | 138.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 115 | 82 | 151.37% |
| XLI240426C00139000 | 2024-04-05 12:15PM EDT | 139.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 260 | 70 | 159.18% |
| XLI240426C00140000 | 2024-04-05 12:16PM EDT | 140.00 | 0.04 | 0.00 | 2.35 | 0.00 | - | 425 | 150 | 170.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426P00100000 | 2024-04-22 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 25 | 265 | 139.45% |
| XLI240426P00105000 | 2024-04-22 10:11AM EDT | 105.00 | 0.02 | 0.00 | 1.42 | 0.00 | - | 8 | 779 | 164.26% |
| XLI240426P00107000 | 2024-04-22 9:49AM EDT | 107.00 | 0.02 | 0.00 | 1.45 | 0.00 | - | 3 | 38 | 149.80% |
| XLI240426P00108000 | 2024-04-22 11:23AM EDT | 108.00 | 0.02 | 0.00 | 1.46 | 0.00 | - | 6 | 731 | 142.38% |
| XLI240426P00109000 | 2024-04-22 9:31AM EDT | 109.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 409 | 95.31% |
| XLI240426P00110000 | 2024-04-23 9:53AM EDT | 110.00 | 0.03 | 0.00 | 1.45 | 0.00 | - | 10 | 120 | 126.56% |
| XLI240426P00111000 | 2024-04-18 1:26PM EDT | 111.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 40 | 138 | 118.75% |
| XLI240426P00112000 | 2024-04-18 10:36AM EDT | 112.00 | 0.03 | 0.00 | 1.70 | -0.04 | -57.14% | 5 | 56 | 116.99% |
| XLI240426P00113000 | 2024-04-24 10:17AM EDT | 113.00 | 0.03 | 0.00 | 2.46 | +0.01 | +50.00% | 6 | 512 | 125.20% |
| XLI240426P00115000 | 2024-04-24 11:32AM EDT | 115.00 | 0.03 | 0.01 | 0.45 | +0.01 | +50.00% | 560 | 50,026 | 60.94% |
| XLI240426P00116000 | 2024-04-24 11:25AM EDT | 116.00 | 0.04 | 0.00 | 2.46 | +0.02 | +100.00% | 120 | 15 | 98.29% |
| XLI240426P00116500 | 2024-04-16 11:37AM EDT | 116.50 | 0.06 | 0.00 | 2.73 | -0.24 | -80.00% | 4 | 11 | 98.44% |
| XLI240426P00117000 | 2024-04-24 12:18PM EDT | 117.00 | 0.04 | 0.00 | 2.75 | -0.04 | -50.00% | 60 | 6 | 93.99% |
| XLI240426P00117500 | 2024-04-24 12:17PM EDT | 117.50 | 0.05 | 0.00 | 2.75 | -0.30 | -85.71% | 125 | 1 | 89.16% |
| XLI240426P00118000 | 2024-04-24 1:56PM EDT | 118.00 | 0.04 | 0.00 | 2.70 | -0.01 | -20.00% | 4 | 1,613 | 83.40% |
| XLI240426P00118500 | 2024-04-24 12:14PM EDT | 118.50 | 0.07 | 0.00 | 2.66 | +0.02 | +40.00% | 1 | 509 | 77.73% |
| XLI240426P00119000 | 2024-04-24 12:14PM EDT | 119.00 | 0.09 | 0.00 | 2.86 | +0.03 | +50.00% | 1 | 2,503 | 75.78% |
| XLI240426P00119500 | 2024-04-24 2:19PM EDT | 119.50 | 0.07 | 0.00 | 2.67 | -0.01 | -12.50% | 1 | 13 | 67.63% |
| XLI240426P00120000 | 2024-04-24 12:23PM EDT | 120.00 | 0.18 | 0.00 | 3.50 | +0.09 | +100.00% | 6,072 | 51,982 | 74.61% |
| XLI240426P00120500 | 2024-04-24 3:47PM EDT | 120.50 | 0.16 | 0.00 | 4.60 | +0.10 | +166.67% | 591 | 612 | 84.57% |
| XLI240426P00121000 | 2024-04-24 2:19PM EDT | 121.00 | 0.29 | 0.08 | 0.53 | +0.14 | +93.33% | 509 | 81 | 27.30% |
| XLI240426P00121500 | 2024-04-24 3:49PM EDT | 121.50 | 0.39 | 0.15 | 0.73 | +0.17 | +77.27% | 230 | 540 | 27.74% |
| XLI240426P00122000 | 2024-04-24 3:29PM EDT | 122.00 | 0.60 | 0.06 | 0.73 | +0.26 | +76.47% | 204 | 98 | 21.49% |
| XLI240426P00122500 | 2024-04-24 3:08PM EDT | 122.50 | 1.02 | 0.12 | 2.59 | +0.51 | +100.00% | 57 | 91 | 65.92% |
| XLI240426P00123000 | 2024-04-24 2:53PM EDT | 123.00 | 1.30 | 0.05 | 4.90 | +0.68 | +109.68% | 4 | 114 | 54.88% |
| XLI240426P00123500 | 2024-04-23 9:41AM EDT | 123.50 | 1.12 | 0.05 | 4.90 | -0.42 | -27.27% | 2 | 276 | 114.65% |
| XLI240426P00124000 | 2024-04-19 3:35PM EDT | 124.00 | 1.50 | 0.35 | 5.25 | -2.15 | -58.90% | 1 | 51 | 116.36% |
| XLI240426P00124500 | 2024-04-15 10:15AM EDT | 124.50 | 2.54 | 0.42 | 5.25 | +0.82 | +47.67% | 1 | 190 | 107.91% |
| XLI240426P00125000 | 2024-04-18 1:23PM EDT | 125.00 | 4.20 | 1.15 | 6.00 | 0.00 | - | 4 | 211 | 120.46% |
| XLI240426P00126000 | 2024-04-24 2:25PM EDT | 126.00 | 4.05 | 1.58 | 6.50 | -1.55 | -27.68% | 190 | 67 | 116.41% |
| XLI240426P00129000 | 2024-03-22 11:09AM EDT | 129.00 | 3.74 | 6.05 | 10.55 | 0.00 | - | 2 | 0 | 105.57% |
| XLI240426P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 9.50 | 14.50 | 0.00 | - | 2 | 2 | 69.14% |
© 2024 Yahoo. All rights reserved.