Australia Markets open in 5 hrs 4 mins

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.97+2.00 (+2.15%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI220617C000500002021-11-26 12:41PM EDT50.0052.8051.5056.200.00-11316.02%
XLI220617C000700002021-11-29 10:37AM EDT70.0034.2034.2037.200.00-129219.80%
XLI220617C000750002021-11-10 7:49AM EDT75.0026.0028.5532.900.00--5193.80%
XLI220617C000800002021-12-14 4:27PM EDT80.0024.1524.6529.350.00-1031182.25%
XLI220617C000850002021-11-10 7:49AM EDT85.0016.6321.1021.500.00-14150.20%
XLI220617C000900002021-12-23 1:32PM EDT90.0016.1115.9519.750.00-6108140.50%
XLI220617C000920002021-11-10 7:49AM EDT92.0012.0013.2517.800.00-520127.44%
XLI220617C000930002021-12-23 1:29PM EDT93.0013.5013.3017.500.00-9787130.46%
XLI220617C000940002022-01-05 1:43PM EDT94.0015.4511.8516.50+5.01+47.99%26123.29%
XLI220617C000950002021-12-07 4:56PM EDT95.0013.0011.3515.900.00-14122.23%
XLI220617C000960002022-01-03 4:32PM EDT96.0011.3510.1514.800.00-518115.67%
XLI220617C000970002021-12-20 10:42AM EDT97.008.109.3514.000.00-1313112.21%
XLI220617C000980002021-12-23 10:42AM EDT98.009.359.3513.250.00-1574112.46%
XLI220617C000990002021-12-06 5:00PM EDT99.009.858.7012.500.00-363109.71%
XLI220617C001000002022-01-05 3:24PM EDT100.0010.028.0011.95+0.19+1.93%2361107.52%
XLI220617C001010002021-12-10 1:07PM EDT101.008.507.3511.000.00-1151103.66%
XLI220617C001020002022-01-05 3:56PM EDT102.008.155.6510.30+2.15+35.83%24796.11%
XLI220617C001030002022-01-04 2:42PM EDT103.007.504.959.500.00-103,26092.42%
XLI220617C001040002022-01-03 4:43PM EDT104.005.606.259.000.00-115399.00%
XLI220617C001050002022-01-05 4:39PM EDT105.006.103.958.35-0.05-0.81%430888.43%
XLI220617C001060002022-01-05 2:00PM EDT106.006.254.607.75+0.60+10.62%47991.41%
XLI220617C001070002022-01-05 4:22PM EDT107.004.972.557.30-0.20-3.87%1730782.34%
XLI220617C001080002022-01-04 11:25AM EDT108.004.694.006.400.00-911487.52%
XLI220617C001090002021-12-16 12:07PM EDT109.003.602.085.850.00-39177.93%
XLI220617C001100002022-01-05 4:58PM EDT110.003.352.464.60-0.24-6.69%1373775.85%
XLI220617C001110002022-01-05 3:33PM EDT111.003.252.804.15+1.40+75.68%213777.54%
XLI220617C001120002022-01-05 4:22PM EDT112.002.732.183.85+0.30+12.35%111774.83%
XLI220617C001130002022-01-05 4:08PM EDT113.002.392.103.45+0.65+37.36%28674.27%
XLI220617C001140002022-01-05 3:08PM EDT114.002.261.713.50+0.85+60.28%79274.37%
XLI220617C001150002022-01-05 11:32AM EDT115.001.971.522.68+0.24+13.87%2114270.29%
XLI220617C001160002021-12-29 11:50AM EDT116.001.331.312.740.00-24771.22%
XLI220617C001170002021-12-20 10:40AM EDT117.000.741.062.440.00-1669.43%
XLI220617C001180002022-01-04 2:52PM EDT118.001.070.881.890.00-1766.02%
XLI220617C001190002021-12-28 1:38PM EDT119.000.750.721.830.00-58,23165.99%
XLI220617C001200002022-01-05 11:34AM EDT120.000.920.511.14+0.40+76.92%2605,15059.89%
XLI220617C001250002022-01-05 12:38PM EDT125.000.590.351.01+0.24+68.57%236264.11%
XLI220617C001300002022-01-05 4:58PM EDT130.000.200.154.85+0.03+17.65%422101.03%
XLI220617C001350002021-12-15 2:52PM EDT135.000.100.000.580.00-1465.04%
XLI220617C001400002021-12-15 4:35PM EDT140.000.080.000.150.00-17357.42%
XLI220617C001450002021-11-10 7:49AM EDT145.000.190.010.750.00--178.96%
XLI220617C001500002021-12-30 2:00PM EDT150.000.010.000.640.00-31081.45%
XLI220617C001550002021-11-10 7:49AM EDT155.000.150.000.750.00-1288.38%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLI220617P000500002021-10-28 12:38PM EDT50.000.140.005.000.00--7192.63%
XLI220617P000550002021-11-10 7:49AM EDT55.000.270.190.750.00---110.94%
XLI220617P000600002021-12-06 1:34PM EDT60.000.750.060.320.00-384080.86%
XLI220617P000650002021-12-06 10:43AM EDT65.001.050.010.510.00-110272.46%
XLI220617P000700002021-11-10 7:49AM EDT70.000.700.361.110.00-12775.93%
XLI220617P000750002021-11-10 7:49AM EDT75.001.720.631.330.00-46267.48%
XLI220617P000800002021-12-20 1:38PM EDT80.001.720.495.000.00-101,08879.05%
XLI220617P000810002021-12-28 3:09PM EDT81.001.100.541.600.00-8222,96452.27%
XLI220617P000820002021-12-07 11:45AM EDT82.001.760.591.700.00-1,5943,02650.64%
XLI220617P000830002022-01-04 1:14PM EDT83.000.940.651.760.00-589856.45%
XLI220617P000840002022-01-05 4:09PM EDT84.001.000.995.00-0.61-37.89%31,75768.19%
XLI220617P000850002022-01-05 11:49AM EDT85.001.100.891.94-0.10-8.33%99414,34352.42%
XLI220617P000860002021-12-06 1:00PM EDT86.002.731.091.160.00-263039.43%
XLI220617P000870002021-12-16 11:26AM EDT87.001.771.091.880.00-801,29445.29%
XLI220617P000880002021-12-16 11:18AM EDT88.001.911.034.950.00-82453.98%
XLI220617P000890002021-12-28 12:32PM EDT89.001.701.365.000.00-36837352.27%
XLI220617P000900002022-01-03 4:31PM EDT90.001.671.462.260.00-18,95339.36%
XLI220617P000910002021-12-20 11:35AM EDT91.003.351.435.000.00-16262.02%
XLI220617P000920002021-12-22 2:57PM EDT92.002.801.672.600.00-186935.40%
XLI220617P000930002021-12-20 11:37AM EDT93.003.901.793.100.00-991,16336.13%
XLI220617P000940002021-12-21 1:17PM EDT94.003.451.833.200.00-1777932.85%
XLI220617P000950002022-01-05 1:27PM EDT95.002.111.845.00-0.38-15.26%252,40444.46%
XLI220617P000960002022-01-05 4:22PM EDT96.002.512.013.70-2.24-47.16%12528.02%
XLI220617P000970002022-01-04 11:04AM EDT97.002.502.564.200.00-11,11427.17%
XLI220617P000980002021-12-28 1:27PM EDT98.003.152.564.500.00-11,22623.88%
XLI220617P000990002021-12-28 12:57PM EDT99.003.322.224.350.00-486313.82%
XLI220617P001000002022-01-05 2:31PM EDT100.003.002.934.35-0.09-2.91%1251,4380.00%
XLI220617P001010002021-12-23 4:35PM EDT101.004.703.106.000.00-41670.00%
XLI220617P001020002022-01-05 12:04PM EDT102.003.461.756.00-0.10-2.81%11,8150.00%
XLI220617P001030002022-01-04 4:30PM EDT103.003.882.006.650.00-72,1770.00%
XLI220617P001040002022-01-05 12:52PM EDT104.004.084.106.70-0.08-1.92%41150.00%
XLI220617P001050002022-01-05 1:12PM EDT105.004.384.507.35-0.12-2.67%82640.00%
XLI220617P001060002021-11-23 1:06PM EDT106.006.616.706.850.00-2310.00%
XLI220617P001070002022-01-05 4:22PM EDT107.005.785.308.40+0.38+7.04%140.00%
XLI220617P001080002021-11-10 7:49AM EDT108.0011.107.708.100.00-12170.00%
XLI220617P001100002021-12-13 10:30AM EDT110.008.795.109.600.00-4004210.00%
XLI220617P001130002021-11-10 7:49AM EDT113.0013.709.7513.000.00-1681680.00%
XLI220617P001140002021-12-09 2:20PM EDT114.0011.467.6012.250.00-210.00%
XLI220617P001150002021-12-06 11:58AM EDT115.0013.948.4010.000.00-110.00%
XLI220617P001200002022-01-05 3:35PM EDT120.0014.3012.6517.20-3.20-18.29%120.00%
XLI220617P001350002021-12-01 5:06PM EDT135.0036.3227.0031.950.00-120.00%