The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240712C00120500 | 2024-06-17 1:02PM EDT | 120.50 | 2.70 | 0.55 | 5.00 | 0.00 | - | 1 | 0 | 45.22% |
| XLI240712C00122000 | 2024-06-27 2:13PM EDT | 122.00 | 1.19 | 0.22 | 4.90 | 0.00 | - | 2 | 63 | 52.12% |
| XLI240712C00122500 | 2024-06-28 2:43PM EDT | 122.50 | 0.88 | 0.28 | 4.85 | -0.03 | -3.30% | 13 | 21 | 54.05% |
| XLI240712C00123000 | 2024-06-28 2:12PM EDT | 123.00 | 0.75 | 0.24 | 4.85 | -0.03 | -3.85% | 4 | 25 | 56.45% |
| XLI240712C00123500 | 2024-06-28 1:50PM EDT | 123.50 | 0.58 | 0.06 | 4.85 | -0.03 | -4.92% | 4 | 10 | 58.74% |
| XLI240712C00124000 | 2024-06-28 2:45PM EDT | 124.00 | 0.40 | 0.07 | 4.80 | -0.05 | -11.11% | 4 | 13 | 60.45% |
| XLI240712C00124500 | 2024-06-14 10:33AM EDT | 124.50 | 0.29 | 0.01 | 4.85 | 0.00 | - | 2 | 2 | 63.16% |
| XLI240712C00125000 | 2024-06-28 2:43PM EDT | 125.00 | 0.18 | 0.00 | 4.80 | -0.06 | -25.00% | 1 | 36 | 64.75% |
| XLI240712C00126000 | 2024-06-27 2:50PM EDT | 126.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 68.86% |
| XLI240712C00126500 | 2024-06-24 1:45PM EDT | 126.50 | 0.43 | 0.00 | 4.80 | 0.00 | - | 9 | 56 | 70.85% |
| XLI240712C00128000 | 2024-06-27 2:47PM EDT | 128.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 30 | 30 | 76.59% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240712P00112000 | 2024-06-26 3:12PM EDT | 112.00 | 0.09 | 0.00 | 4.75 | 0.00 | - | 40 | 40 | 66.60% |
| XLI240712P00113000 | 2024-06-21 3:04PM EDT | 113.00 | 0.09 | 0.00 | 4.75 | 0.00 | - | 7 | 9 | 62.79% |
| XLI240712P00115000 | 2024-06-25 9:46AM EDT | 115.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 55.35% |
| XLI240712P00116000 | 2024-06-24 1:28PM EDT | 116.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.39% |
| XLI240712P00118000 | 2024-06-25 10:24AM EDT | 118.00 | 0.29 | 0.00 | 4.75 | 0.00 | - | 1 | 6 | 69.46% |
| XLI240712P00119500 | 2024-06-28 3:32PM EDT | 119.50 | 0.51 | 0.00 | 4.75 | +0.01 | +2.00% | 1 | 6 | 62.18% |
| XLI240712P00120000 | 2024-06-25 12:02PM EDT | 120.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 762 | 60.22% |
| XLI240712P00120500 | 2024-06-28 3:43PM EDT | 120.50 | 0.62 | 0.01 | 4.75 | -0.21 | -25.30% | 2 | 8 | 57.14% |
| XLI240712P00121000 | 2024-06-28 3:50PM EDT | 121.00 | 0.80 | 0.28 | 1.95 | -0.15 | -15.79% | 16 | 101 | 24.88% |
| XLI240712P00121500 | 2024-06-28 12:18PM EDT | 121.50 | 0.99 | 0.22 | 4.85 | -0.06 | -5.71% | 31 | 28 | 52.95% |
| XLI240712P00122000 | 2024-06-28 2:13PM EDT | 122.00 | 1.15 | 0.24 | 4.75 | -0.17 | -12.88% | 35 | 51 | 49.19% |
| XLI240712P00122500 | 2024-06-28 4:05PM EDT | 122.50 | 2.51 | 0.06 | 4.85 | +1.73 | +221.79% | 2 | 3 | 47.45% |
| XLI240712P00123000 | 2024-06-24 3:16PM EDT | 123.00 | 1.17 | 0.70 | 5.20 | 0.00 | - | 1 | 5 | 48.24% |
| XLI240712P00123500 | 2024-06-28 10:42AM EDT | 123.50 | 1.46 | 0.36 | 5.00 | -0.21 | -12.57% | 2 | 1 | 43.14% |
| XLI240712P00125000 | 2024-06-13 9:55AM EDT | 125.00 | 3.81 | 1.62 | 6.15 | 0.00 | - | 1 | 1 | 45.74% |
© 2024 Yahoo. All rights reserved.