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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719C00090000 | 2024-06-25 10:12AM EDT | 90.00 | 31.86 | 29.55 | 34.50 | 0.00 | - | 1 | 1 | 64.65% |
| XLI240719C00107000 | 2024-06-12 12:33PM EDT | 107.00 | 16.60 | 12.85 | 17.65 | 0.00 | - | 1 | 1 | 74.59% |
| XLI240719C00110000 | 2024-06-25 10:12AM EDT | 110.00 | 12.60 | 9.95 | 14.70 | 0.00 | - | 1 | 5 | 65.70% |
| XLI240719C00112000 | 2024-06-24 10:47AM EDT | 112.00 | 12.75 | 7.85 | 12.70 | 0.00 | - | 1 | 4 | 59.33% |
| XLI240719C00113000 | 2024-06-24 11:26AM EDT | 113.00 | 11.62 | 7.00 | 11.75 | 0.00 | - | 1 | 7 | 56.62% |
| XLI240719C00114000 | 2024-06-14 9:39AM EDT | 114.00 | 7.52 | 6.05 | 10.85 | 0.00 | - | - | 2 | 54.35% |
| XLI240719C00115000 | 2024-06-25 10:14AM EDT | 115.00 | 7.79 | 4.95 | 9.80 | 0.00 | - | 2 | 1 | 50.51% |
| XLI240719C00116000 | 2024-06-07 1:30PM EDT | 116.00 | 7.65 | 4.05 | 8.85 | 0.00 | - | 1 | 1 | 47.63% |
| XLI240719C00117000 | 2024-06-05 3:57PM EDT | 117.00 | 6.85 | 3.20 | 7.90 | 0.00 | - | 1 | 1 | 44.64% |
| XLI240719C00118000 | 2024-06-05 4:00PM EDT | 118.00 | 6.00 | 2.94 | 7.55 | 0.00 | - | 6 | 3 | 47.05% |
| XLI240719C00119000 | 2024-06-28 9:59AM EDT | 119.00 | 4.20 | 2.23 | 6.80 | -0.61 | -12.68% | 1 | 121 | 45.50% |
| XLI240719C00120000 | 2024-06-28 10:11AM EDT | 120.00 | 3.67 | 1.61 | 6.05 | +0.78 | +26.99% | 3 | 1,147 | 43.75% |
| XLI240719C00121000 | 2024-06-28 3:49PM EDT | 121.00 | 2.15 | 0.24 | 4.90 | -0.05 | -2.27% | 6 | 1,153 | 38.32% |
| XLI240719C00122000 | 2024-06-26 12:08PM EDT | 122.00 | 1.97 | 1.43 | 1.96 | +0.32 | +19.39% | 5 | 1,569 | 17.35% |
| XLI240719C00123000 | 2024-06-28 12:18PM EDT | 123.00 | 1.20 | 0.10 | 4.90 | +0.17 | +16.50% | 5 | 2,185 | 46.51% |
| XLI240719C00124000 | 2024-06-28 1:18PM EDT | 124.00 | 0.82 | 0.02 | 4.85 | +0.16 | +24.24% | 27 | 978 | 49.78% |
| XLI240719C00125000 | 2024-06-28 3:32PM EDT | 125.00 | 0.36 | 0.20 | 1.80 | -0.02 | -5.26% | 48,997 | 48,111 | 26.40% |
| XLI240719C00126000 | 2024-06-28 11:25AM EDT | 126.00 | 0.27 | 0.10 | 5.00 | +0.05 | +22.73% | 2 | 851 | 57.96% |
| XLI240719C00127000 | 2024-06-28 3:02PM EDT | 127.00 | 0.15 | 0.05 | 1.18 | 0.00 | - | 8 | 615 | 25.97% |
| XLI240719C00128000 | 2024-06-27 11:57AM EDT | 128.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 3 | 176 | 62.54% |
| XLI240719C00129000 | 2024-06-28 9:59AM EDT | 129.00 | 0.10 | 0.00 | 4.80 | +0.01 | +11.11% | 1 | 47 | 65.53% |
| XLI240719C00130000 | 2024-06-28 3:04PM EDT | 130.00 | 0.05 | 0.00 | 4.80 | +0.01 | +25.00% | 45,090 | 45,138 | 68.43% |
| XLI240719C00131000 | 2024-06-27 2:55PM EDT | 131.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 60 | 65 | 71.24% |
| XLI240719C00132000 | 2024-06-27 2:52PM EDT | 132.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 25 | 23.44% |
| XLI240719C00133000 | 2024-06-12 9:47AM EDT | 133.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 53.42% |
| XLI240719C00134000 | 2024-06-20 11:29AM EDT | 134.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 55.76% |
| XLI240719C00135000 | 2024-05-20 12:14PM EDT | 135.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | - | 10 | 47.24% |
| XLI240719C00138000 | 2024-06-26 9:46AM EDT | 138.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 64.58% |
| XLI240719C00165000 | 2024-06-21 1:51PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 47.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 91.24% |
| XLI240719P00106000 | 2024-05-29 2:30PM EDT | 106.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 73.00% |
| XLI240719P00107000 | 2024-06-26 9:46AM EDT | 107.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.97% |
| XLI240719P00109000 | 2024-06-03 1:48PM EDT | 109.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 30.71% |
| XLI240719P00110000 | 2024-06-27 4:08PM EDT | 110.00 | 0.02 | 0.02 | 4.85 | 0.00 | - | 4 | 21 | 61.23% |
| XLI240719P00111000 | 2024-06-14 12:20PM EDT | 111.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 78 | 57.75% |
| XLI240719P00112000 | 2024-06-24 10:47AM EDT | 112.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.66% |
| XLI240719P00113000 | 2024-06-28 3:04PM EDT | 113.00 | 0.09 | 0.00 | 4.80 | -0.12 | -57.14% | 65,020 | 65,025 | 51.54% |
| XLI240719P00114000 | 2024-06-24 12:05PM EDT | 114.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 72.22% |
| XLI240719P00115000 | 2024-06-26 1:31PM EDT | 115.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 27 | 6,910 | 68.53% |
| XLI240719P00116000 | 2024-06-26 12:00PM EDT | 116.00 | 0.28 | 0.01 | 4.90 | 0.00 | - | 1 | 574 | 65.72% |
| XLI240719P00117000 | 2024-06-28 10:10AM EDT | 117.00 | 0.25 | 0.00 | 4.80 | -0.10 | -28.57% | 1 | 568 | 61.01% |
| XLI240719P00118000 | 2024-06-28 3:04PM EDT | 118.00 | 0.42 | 0.01 | 1.11 | -0.01 | -2.33% | 55,027 | 56,784 | 22.66% |
| XLI240719P00119000 | 2024-06-28 10:43AM EDT | 119.00 | 0.41 | 0.10 | 5.00 | -0.22 | -34.92% | 3 | 2,043 | 54.98% |
| XLI240719P00120000 | 2024-06-28 1:11PM EDT | 120.00 | 0.62 | 0.00 | 1.25 | -0.20 | -24.39% | 6 | 2,226 | 17.73% |
| XLI240719P00121000 | 2024-06-28 3:41PM EDT | 121.00 | 1.04 | 0.36 | 5.00 | -0.12 | -10.34% | 41 | 510 | 46.70% |
| XLI240719P00122000 | 2024-06-28 11:43AM EDT | 122.00 | 1.21 | 1.08 | 1.57 | -0.32 | -20.92% | 19 | 2,071 | 12.89% |
| XLI240719P00123000 | 2024-06-28 3:02PM EDT | 123.00 | 2.14 | 1.13 | 5.85 | +0.17 | +8.63% | 640 | 812 | 44.97% |
| XLI240719P00124000 | 2024-06-27 3:37PM EDT | 124.00 | 2.38 | 0.73 | 5.45 | -0.24 | -9.16% | 12 | 708 | 36.57% |
| XLI240719P00125000 | 2024-06-28 2:09PM EDT | 125.00 | 3.35 | 1.20 | 6.10 | -0.15 | -4.29% | 752 | 2,535 | 36.91% |
| XLI240719P00126000 | 2024-06-25 2:01PM EDT | 126.00 | 4.37 | 2.10 | 6.65 | 0.00 | - | 1 | 38 | 36.04% |
| XLI240719P00127000 | 2024-05-22 1:00PM EDT | 127.00 | 2.71 | 2.18 | 6.70 | 0.00 | - | - | 39 | 29.93% |
| XLI240719P00128000 | 2024-06-14 1:21PM EDT | 128.00 | 7.31 | 3.75 | 8.65 | 0.00 | - | 1 | 1 | 41.85% |
| XLI240719P00130000 | 2024-06-18 12:05PM EDT | 130.00 | 7.54 | 5.60 | 10.60 | 0.00 | - | 2 | 2 | 46.73% |
| XLI240719P00131000 | 2024-05-20 3:19PM EDT | 131.00 | 5.48 | 6.00 | 10.50 | 0.00 | - | - | 2 | 37.65% |
© 2024 Yahoo. All rights reserved.