Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI220617C00050000 | 2021-11-26 12:41PM EDT | 50.00 | 52.80 | 51.50 | 56.20 | 0.00 | - | 1 | 1 | 316.02% |
| XLI220617C00070000 | 2021-11-29 10:37AM EDT | 70.00 | 34.20 | 34.20 | 37.20 | 0.00 | - | 1 | 29 | 219.80% |
| XLI220617C00075000 | 2021-11-10 7:49AM EDT | 75.00 | 26.00 | 28.55 | 32.90 | 0.00 | - | - | 5 | 193.80% |
| XLI220617C00080000 | 2021-12-14 4:27PM EDT | 80.00 | 24.15 | 24.65 | 29.35 | 0.00 | - | 10 | 31 | 182.25% |
| XLI220617C00085000 | 2021-11-10 7:49AM EDT | 85.00 | 16.63 | 21.10 | 21.50 | 0.00 | - | 1 | 4 | 150.20% |
| XLI220617C00090000 | 2021-12-23 1:32PM EDT | 90.00 | 16.11 | 15.95 | 19.75 | 0.00 | - | 6 | 108 | 140.50% |
| XLI220617C00092000 | 2021-11-10 7:49AM EDT | 92.00 | 12.00 | 13.25 | 17.80 | 0.00 | - | 5 | 20 | 127.44% |
| XLI220617C00093000 | 2021-12-23 1:29PM EDT | 93.00 | 13.50 | 13.30 | 17.50 | 0.00 | - | 97 | 87 | 130.46% |
| XLI220617C00094000 | 2022-01-05 1:43PM EDT | 94.00 | 15.45 | 11.85 | 16.50 | +5.01 | +47.99% | 2 | 6 | 123.29% |
| XLI220617C00095000 | 2021-12-07 4:56PM EDT | 95.00 | 13.00 | 11.35 | 15.90 | 0.00 | - | 1 | 4 | 122.23% |
| XLI220617C00096000 | 2022-01-03 4:32PM EDT | 96.00 | 11.35 | 10.15 | 14.80 | 0.00 | - | 5 | 18 | 115.67% |
| XLI220617C00097000 | 2021-12-20 10:42AM EDT | 97.00 | 8.10 | 9.35 | 14.00 | 0.00 | - | 13 | 13 | 112.21% |
| XLI220617C00098000 | 2021-12-23 10:42AM EDT | 98.00 | 9.35 | 9.35 | 13.25 | 0.00 | - | 15 | 74 | 112.46% |
| XLI220617C00099000 | 2021-12-06 5:00PM EDT | 99.00 | 9.85 | 8.70 | 12.50 | 0.00 | - | 3 | 63 | 109.71% |
| XLI220617C00100000 | 2022-01-05 3:24PM EDT | 100.00 | 10.02 | 8.00 | 11.95 | +0.19 | +1.93% | 23 | 61 | 107.52% |
| XLI220617C00101000 | 2021-12-10 1:07PM EDT | 101.00 | 8.50 | 7.35 | 11.00 | 0.00 | - | 11 | 51 | 103.66% |
| XLI220617C00102000 | 2022-01-05 3:56PM EDT | 102.00 | 8.15 | 5.65 | 10.30 | +2.15 | +35.83% | 2 | 47 | 96.11% |
| XLI220617C00103000 | 2022-01-04 2:42PM EDT | 103.00 | 7.50 | 4.95 | 9.50 | 0.00 | - | 10 | 3,260 | 92.42% |
| XLI220617C00104000 | 2022-01-03 4:43PM EDT | 104.00 | 5.60 | 6.25 | 9.00 | 0.00 | - | 1 | 153 | 99.00% |
| XLI220617C00105000 | 2022-01-05 4:39PM EDT | 105.00 | 6.10 | 3.95 | 8.35 | -0.05 | -0.81% | 4 | 308 | 88.43% |
| XLI220617C00106000 | 2022-01-05 2:00PM EDT | 106.00 | 6.25 | 4.60 | 7.75 | +0.60 | +10.62% | 4 | 79 | 91.41% |
| XLI220617C00107000 | 2022-01-05 4:22PM EDT | 107.00 | 4.97 | 2.55 | 7.30 | -0.20 | -3.87% | 17 | 307 | 82.34% |
| XLI220617C00108000 | 2022-01-04 11:25AM EDT | 108.00 | 4.69 | 4.00 | 6.40 | 0.00 | - | 9 | 114 | 87.52% |
| XLI220617C00109000 | 2021-12-16 12:07PM EDT | 109.00 | 3.60 | 2.08 | 5.85 | 0.00 | - | 3 | 91 | 77.93% |
| XLI220617C00110000 | 2022-01-05 4:58PM EDT | 110.00 | 3.35 | 2.46 | 4.60 | -0.24 | -6.69% | 13 | 737 | 75.85% |
| XLI220617C00111000 | 2022-01-05 3:33PM EDT | 111.00 | 3.25 | 2.80 | 4.15 | +1.40 | +75.68% | 2 | 137 | 77.54% |
| XLI220617C00112000 | 2022-01-05 4:22PM EDT | 112.00 | 2.73 | 2.18 | 3.85 | +0.30 | +12.35% | 1 | 117 | 74.83% |
| XLI220617C00113000 | 2022-01-05 4:08PM EDT | 113.00 | 2.39 | 2.10 | 3.45 | +0.65 | +37.36% | 2 | 86 | 74.27% |
| XLI220617C00114000 | 2022-01-05 3:08PM EDT | 114.00 | 2.26 | 1.71 | 3.50 | +0.85 | +60.28% | 7 | 92 | 74.37% |
| XLI220617C00115000 | 2022-01-05 11:32AM EDT | 115.00 | 1.97 | 1.52 | 2.68 | +0.24 | +13.87% | 21 | 142 | 70.29% |
| XLI220617C00116000 | 2021-12-29 11:50AM EDT | 116.00 | 1.33 | 1.31 | 2.74 | 0.00 | - | 2 | 47 | 71.22% |
| XLI220617C00117000 | 2021-12-20 10:40AM EDT | 117.00 | 0.74 | 1.06 | 2.44 | 0.00 | - | 1 | 6 | 69.43% |
| XLI220617C00118000 | 2022-01-04 2:52PM EDT | 118.00 | 1.07 | 0.88 | 1.89 | 0.00 | - | 1 | 7 | 66.02% |
| XLI220617C00119000 | 2021-12-28 1:38PM EDT | 119.00 | 0.75 | 0.72 | 1.83 | 0.00 | - | 5 | 8,231 | 65.99% |
| XLI220617C00120000 | 2022-01-05 11:34AM EDT | 120.00 | 0.92 | 0.51 | 1.14 | +0.40 | +76.92% | 260 | 5,150 | 59.89% |
| XLI220617C00125000 | 2022-01-05 12:38PM EDT | 125.00 | 0.59 | 0.35 | 1.01 | +0.24 | +68.57% | 2 | 362 | 64.11% |
| XLI220617C00130000 | 2022-01-05 4:58PM EDT | 130.00 | 0.20 | 0.15 | 4.85 | +0.03 | +17.65% | 4 | 22 | 101.03% |
| XLI220617C00135000 | 2021-12-15 2:52PM EDT | 135.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 1 | 4 | 65.04% |
| XLI220617C00140000 | 2021-12-15 4:35PM EDT | 140.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 73 | 57.42% |
| XLI220617C00145000 | 2021-11-10 7:49AM EDT | 145.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | - | 1 | 78.96% |
| XLI220617C00150000 | 2021-12-30 2:00PM EDT | 150.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 3 | 10 | 81.45% |
| XLI220617C00155000 | 2021-11-10 7:49AM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 88.38% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI220617P00050000 | 2021-10-28 12:38PM EDT | 50.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | - | 7 | 192.63% |
| XLI220617P00055000 | 2021-11-10 7:49AM EDT | 55.00 | 0.27 | 0.19 | 0.75 | 0.00 | - | - | - | 110.94% |
| XLI220617P00060000 | 2021-12-06 1:34PM EDT | 60.00 | 0.75 | 0.06 | 0.32 | 0.00 | - | 38 | 40 | 80.86% |
| XLI220617P00065000 | 2021-12-06 10:43AM EDT | 65.00 | 1.05 | 0.01 | 0.51 | 0.00 | - | 1 | 102 | 72.46% |
| XLI220617P00070000 | 2021-11-10 7:49AM EDT | 70.00 | 0.70 | 0.36 | 1.11 | 0.00 | - | 12 | 7 | 75.93% |
| XLI220617P00075000 | 2021-11-10 7:49AM EDT | 75.00 | 1.72 | 0.63 | 1.33 | 0.00 | - | 4 | 62 | 67.48% |
| XLI220617P00080000 | 2021-12-20 1:38PM EDT | 80.00 | 1.72 | 0.49 | 5.00 | 0.00 | - | 10 | 1,088 | 79.05% |
| XLI220617P00081000 | 2021-12-28 3:09PM EDT | 81.00 | 1.10 | 0.54 | 1.60 | 0.00 | - | 822 | 2,964 | 52.27% |
| XLI220617P00082000 | 2021-12-07 11:45AM EDT | 82.00 | 1.76 | 0.59 | 1.70 | 0.00 | - | 1,594 | 3,026 | 50.64% |
| XLI220617P00083000 | 2022-01-04 1:14PM EDT | 83.00 | 0.94 | 0.65 | 1.76 | 0.00 | - | 5 | 898 | 56.45% |
| XLI220617P00084000 | 2022-01-05 4:09PM EDT | 84.00 | 1.00 | 0.99 | 5.00 | -0.61 | -37.89% | 3 | 1,757 | 68.19% |
| XLI220617P00085000 | 2022-01-05 11:49AM EDT | 85.00 | 1.10 | 0.89 | 1.94 | -0.10 | -8.33% | 994 | 14,343 | 52.42% |
| XLI220617P00086000 | 2021-12-06 1:00PM EDT | 86.00 | 2.73 | 1.09 | 1.16 | 0.00 | - | 26 | 30 | 39.43% |
| XLI220617P00087000 | 2021-12-16 11:26AM EDT | 87.00 | 1.77 | 1.09 | 1.88 | 0.00 | - | 80 | 1,294 | 45.29% |
| XLI220617P00088000 | 2021-12-16 11:18AM EDT | 88.00 | 1.91 | 1.03 | 4.95 | 0.00 | - | 8 | 24 | 53.98% |
| XLI220617P00089000 | 2021-12-28 12:32PM EDT | 89.00 | 1.70 | 1.36 | 5.00 | 0.00 | - | 368 | 373 | 52.27% |
| XLI220617P00090000 | 2022-01-03 4:31PM EDT | 90.00 | 1.67 | 1.46 | 2.26 | 0.00 | - | 1 | 8,953 | 39.36% |
| XLI220617P00091000 | 2021-12-20 11:35AM EDT | 91.00 | 3.35 | 1.43 | 5.00 | 0.00 | - | 1 | 62 | 62.02% |
| XLI220617P00092000 | 2021-12-22 2:57PM EDT | 92.00 | 2.80 | 1.67 | 2.60 | 0.00 | - | 1 | 869 | 35.40% |
| XLI220617P00093000 | 2021-12-20 11:37AM EDT | 93.00 | 3.90 | 1.79 | 3.10 | 0.00 | - | 99 | 1,163 | 36.13% |
| XLI220617P00094000 | 2021-12-21 1:17PM EDT | 94.00 | 3.45 | 1.83 | 3.20 | 0.00 | - | 17 | 779 | 32.85% |
| XLI220617P00095000 | 2022-01-05 1:27PM EDT | 95.00 | 2.11 | 1.84 | 5.00 | -0.38 | -15.26% | 25 | 2,404 | 44.46% |
| XLI220617P00096000 | 2022-01-05 4:22PM EDT | 96.00 | 2.51 | 2.01 | 3.70 | -2.24 | -47.16% | 1 | 25 | 28.02% |
| XLI220617P00097000 | 2022-01-04 11:04AM EDT | 97.00 | 2.50 | 2.56 | 4.20 | 0.00 | - | 1 | 1,114 | 27.17% |
| XLI220617P00098000 | 2021-12-28 1:27PM EDT | 98.00 | 3.15 | 2.56 | 4.50 | 0.00 | - | 1 | 1,226 | 23.88% |
| XLI220617P00099000 | 2021-12-28 12:57PM EDT | 99.00 | 3.32 | 2.22 | 4.35 | 0.00 | - | 4 | 863 | 13.82% |
| XLI220617P00100000 | 2022-01-05 2:31PM EDT | 100.00 | 3.00 | 2.93 | 4.35 | -0.09 | -2.91% | 125 | 1,438 | 0.00% |
| XLI220617P00101000 | 2021-12-23 4:35PM EDT | 101.00 | 4.70 | 3.10 | 6.00 | 0.00 | - | 4 | 167 | 0.00% |
| XLI220617P00102000 | 2022-01-05 12:04PM EDT | 102.00 | 3.46 | 1.75 | 6.00 | -0.10 | -2.81% | 1 | 1,815 | 0.00% |
| XLI220617P00103000 | 2022-01-04 4:30PM EDT | 103.00 | 3.88 | 2.00 | 6.65 | 0.00 | - | 7 | 2,177 | 0.00% |
| XLI220617P00104000 | 2022-01-05 12:52PM EDT | 104.00 | 4.08 | 4.10 | 6.70 | -0.08 | -1.92% | 4 | 115 | 0.00% |
| XLI220617P00105000 | 2022-01-05 1:12PM EDT | 105.00 | 4.38 | 4.50 | 7.35 | -0.12 | -2.67% | 8 | 264 | 0.00% |
| XLI220617P00106000 | 2021-11-23 1:06PM EDT | 106.00 | 6.61 | 6.70 | 6.85 | 0.00 | - | 2 | 31 | 0.00% |
| XLI220617P00107000 | 2022-01-05 4:22PM EDT | 107.00 | 5.78 | 5.30 | 8.40 | +0.38 | +7.04% | 1 | 4 | 0.00% |
| XLI220617P00108000 | 2021-11-10 7:49AM EDT | 108.00 | 11.10 | 7.70 | 8.10 | 0.00 | - | 12 | 17 | 0.00% |
| XLI220617P00110000 | 2021-12-13 10:30AM EDT | 110.00 | 8.79 | 5.10 | 9.60 | 0.00 | - | 400 | 421 | 0.00% |
| XLI220617P00113000 | 2021-11-10 7:49AM EDT | 113.00 | 13.70 | 9.75 | 13.00 | 0.00 | - | 168 | 168 | 0.00% |
| XLI220617P00114000 | 2021-12-09 2:20PM EDT | 114.00 | 11.46 | 7.60 | 12.25 | 0.00 | - | 2 | 1 | 0.00% |
| XLI220617P00115000 | 2021-12-06 11:58AM EDT | 115.00 | 13.94 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI220617P00120000 | 2022-01-05 3:35PM EDT | 120.00 | 14.30 | 12.65 | 17.20 | -3.20 | -18.29% | 1 | 2 | 0.00% |
| XLI220617P00135000 | 2021-12-01 5:06PM EDT | 135.00 | 36.32 | 27.00 | 31.95 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
