Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503C00125000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.25 | 0.00 | 3.60 | -0.02 | -7.41% | 18 | 777 | 68.38% |
| XLI240510C00125000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.53 | 0.00 | 4.85 | +0.05 | +10.42% | 2 | 46 | 61.50% |
| XLI240517C00125000 | 2024-04-26 12:30PM EDT | 2024-05-17 | 0.81 | 0.03 | 4.10 | -0.06 | -6.90% | 6 | 1,690 | 43.79% |
| XLI240524C00125000 | 2024-04-26 9:46AM EDT | 2024-05-24 | 1.16 | 0.12 | 4.85 | +0.37 | +46.84% | 3 | 16 | 43.48% |
| XLI240531C00125000 | 2024-04-25 11:09AM EDT | 2024-05-31 | 0.86 | 0.03 | 4.75 | 0.00 | - | 3 | 7 | 38.23% |
| XLI240621C00125000 | 2024-04-26 2:03PM EDT | 2024-06-21 | 2.05 | 1.91 | 2.23 | -0.02 | -0.97% | 20 | 506 | 16.88% |
| XLI240920C00125000 | 2024-04-25 1:56PM EDT | 2024-09-20 | 4.50 | 2.25 | 7.10 | 0.00 | - | 54 | 6,275 | 26.23% |
| XLI241220C00125000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 6.40 | 4.70 | 9.20 | 0.00 | - | 5 | 1,186 | 25.93% |
| XLI250117C00125000 | 2024-04-24 1:00PM EDT | 2025-01-17 | 6.80 | 5.05 | 9.65 | 0.00 | - | 15 | 3,981 | 25.60% |
| XLI250620C00125000 | 2024-04-24 9:53AM EDT | 2025-06-20 | 10.82 | 6.55 | 16.55 | 0.00 | - | 1 | 460 | 33.56% |
| XLI260116C00125000 | 2024-04-16 9:56AM EDT | 2026-01-16 | 13.65 | 8.40 | 18.40 | 0.00 | - | 1 | 94 | 30.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503P00125000 | 2024-04-26 1:35PM EDT | 2024-05-03 | 2.31 | 0.90 | 5.35 | -2.19 | -48.67% | 3 | 131 | 59.57% |
| XLI240510P00125000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 2.53 | 0.68 | 5.15 | +0.46 | +22.22% | 4 | 209 | 39.99% |
| XLI240517P00125000 | 2024-04-19 12:43PM EDT | 2024-05-17 | 4.96 | 0.16 | 4.85 | 0.00 | - | 6 | 222 | 30.04% |
| XLI240524P00125000 | 2024-04-04 2:44PM EDT | 2024-05-24 | 3.00 | 0.60 | 5.10 | +0.55 | +22.45% | 1 | 1 | 27.91% |
| XLI240531P00125000 | 2024-04-11 2:57PM EDT | 2024-05-31 | 2.42 | 1.33 | 5.85 | 0.00 | - | - | 1 | 29.99% |
| XLI240621P00125000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 4.50 | 3.00 | 3.80 | 0.00 | - | 4 | 143 | 12.70% |
| XLI240920P00125000 | 2024-04-17 11:55AM EDT | 2024-09-20 | 6.39 | 2.53 | 7.35 | 0.00 | - | 4 | 621 | 19.51% |
| XLI241220P00125000 | 2024-04-23 10:34AM EDT | 2024-12-20 | 6.25 | 3.85 | 8.50 | 0.00 | - | 5 | 1,042 | 18.26% |
| XLI250117P00125000 | 2024-04-23 2:45PM EDT | 2025-01-17 | 6.50 | 4.15 | 8.75 | 0.00 | - | 63 | 468 | 17.87% |
| XLI250620P00125000 | 2024-04-26 10:13AM EDT | 2025-06-20 | 7.75 | 5.20 | 14.60 | -0.55 | -6.63% | 17 | 896 | 25.38% |
| XLI260116P00125000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 10.30 | 7.10 | 14.00 | 0.00 | - | 1 | 78 | 19.79% |
© 2024 Yahoo. All rights reserved.