Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426C00105000 | 2024-04-19 3:06PM EDT | 2024-04-26 | 15.40 | 17.45 | 18.60 | 0.00 | - | 4 | 29 | 110.25% |
| XLI240517C00105000 | 2024-04-19 1:12PM EDT | 2024-05-17 | 16.37 | 18.50 | 19.05 | 0.00 | - | 1 | 1 | 52.49% |
| XLI240621C00105000 | 2024-04-22 3:07PM EDT | 2024-06-21 | 17.96 | 19.15 | 19.50 | 0.00 | - | 1 | 1,087 | 38.31% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 2024-09-20 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 49.23% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 2024-12-20 | 22.15 | 22.30 | 23.35 | 0.00 | - | 2 | 17 | 33.17% |
| XLI250117C00105000 | 2024-02-29 11:07AM EDT | 2025-01-17 | 20.64 | 23.90 | 26.60 | 0.00 | - | 2 | 254 | 41.03% |
| XLI250620C00105000 | 2024-03-21 1:52PM EDT | 2025-06-20 | 27.23 | 18.30 | 27.90 | 0.00 | - | 1 | 30 | 35.71% |
| XLI260116C00105000 | 2024-04-10 2:54PM EDT | 2026-01-16 | 28.40 | 27.30 | 28.35 | 0.00 | - | 1 | 20 | 30.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426P00105000 | 2024-04-22 10:11AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.50 | 0.00 | - | 8 | 779 | 93.95% |
| XLI240503P00105000 | 2024-04-23 11:34AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 200 | 160 | 42.97% |
| XLI240517P00105000 | 2024-04-22 10:19AM EDT | 2024-05-17 | 0.16 | 0.03 | 0.50 | 0.00 | - | 3 | 3 | 43.99% |
| XLI240621P00105000 | 2024-04-19 2:21PM EDT | 2024-06-21 | 0.32 | 0.08 | 0.50 | 0.00 | - | 15 | 2,377 | 28.39% |
| XLI240920P00105000 | 2024-04-19 2:21PM EDT | 2024-09-20 | 0.78 | 0.72 | 0.78 | -0.33 | -29.73% | 2 | 1,328 | 20.14% |
| XLI241220P00105000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 1.84 | 1.45 | 1.60 | 0.00 | - | 1 | 864 | 19.96% |
| XLI250117P00105000 | 2024-04-11 1:07PM EDT | 2025-01-17 | 1.71 | 1.65 | 1.80 | 0.00 | - | 12 | 246 | 19.72% |
| XLI250620P00105000 | 2024-02-27 2:08PM EDT | 2025-06-20 | 3.15 | 1.61 | 2.49 | 0.00 | - | 20 | 158 | 17.82% |
| XLI260116P00105000 | 2024-01-12 12:21PM EDT | 2026-01-16 | 6.41 | 0.15 | 7.55 | 0.00 | - | 6 | 203 | 24.99% |
© 2024 Yahoo. All rights reserved.