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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240726C00112000 | 2024-06-13 12:52PM EDT | 112.00 | 10.05 | 8.00 | 12.80 | 0.00 | - | 30 | 21 | 52.30% |
| XLI240726C00113000 | 2024-06-18 1:32PM EDT | 113.00 | 10.32 | 7.15 | 11.95 | 0.00 | - | 4 | 4 | 50.82% |
| XLI240726C00117000 | 2024-06-14 1:13PM EDT | 117.00 | 5.08 | 3.95 | 8.50 | 0.00 | - | - | 1 | 43.52% |
| XLI240726C00118500 | 2024-06-21 3:12PM EDT | 118.50 | 5.24 | 2.46 | 7.15 | 0.00 | - | 1 | 1 | 39.89% |
| XLI240726C00120500 | 2024-06-18 1:32PM EDT | 120.50 | 3.82 | 0.50 | 5.25 | 0.00 | - | 4 | 4 | 33.85% |
| XLI240726C00122000 | 2024-06-28 2:55PM EDT | 122.00 | 1.75 | 0.34 | 4.85 | -0.15 | -7.89% | 2 | 1 | 36.49% |
| XLI240726C00122500 | 2024-06-28 12:11PM EDT | 122.50 | 1.76 | 0.30 | 4.75 | +0.12 | +7.32% | 2 | 1 | 37.48% |
| XLI240726C00123000 | 2024-06-28 10:26AM EDT | 123.00 | 1.85 | 0.05 | 4.85 | +0.34 | +22.52% | 6 | 55 | 39.91% |
| XLI240726C00123500 | 2024-06-27 3:03PM EDT | 123.50 | 1.05 | 0.21 | 1.31 | 0.00 | - | 28 | 75 | 14.91% |
| XLI240726C00124000 | 2024-06-25 10:22AM EDT | 124.00 | 1.12 | 0.15 | 4.75 | 0.00 | - | 2 | 10 | 42.37% |
| XLI240726C00124500 | 2024-06-25 2:24PM EDT | 124.50 | 0.95 | 0.15 | 5.00 | 0.00 | - | 1 | 7 | 45.78% |
| XLI240726C00125000 | 2024-06-28 2:46PM EDT | 125.00 | 0.54 | 0.01 | 4.85 | +0.12 | +28.57% | 2 | 50 | 46.16% |
| XLI240726C00125500 | 2024-06-28 2:46PM EDT | 125.50 | 0.42 | 0.15 | 5.00 | -0.80 | -65.57% | 2 | 5 | 48.76% |
| XLI240726C00126000 | 2024-06-28 2:49PM EDT | 126.00 | 0.33 | 0.03 | 4.85 | -0.02 | -5.71% | 9 | 6 | 49.07% |
| XLI240726C00126500 | 2024-06-27 1:57PM EDT | 126.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 50.10% |
| XLI240726C00127000 | 2024-06-20 3:29PM EDT | 127.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.48% |
| XLI240726C00129000 | 2024-06-17 1:29PM EDT | 129.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 56.75% |
| XLI240726C00130000 | 2024-06-21 3:31PM EDT | 130.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 5 | 5 | 19.29% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240726P00115000 | 2024-06-17 1:29PM EDT | 115.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 59.35% |
| XLI240726P00116000 | 2024-06-14 3:27PM EDT | 116.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | - | 10 | 56.12% |
| XLI240726P00117000 | 2024-06-11 3:34PM EDT | 117.00 | 0.74 | 0.06 | 4.85 | 0.00 | - | - | 4 | 53.24% |
| XLI240726P00120000 | 2024-06-26 1:53PM EDT | 120.00 | 1.08 | 0.03 | 4.75 | +0.03 | +2.86% | 10 | 11 | 42.20% |
| XLI240726P00120500 | 2024-06-28 2:46PM EDT | 120.50 | 1.11 | 0.01 | 5.00 | -0.12 | -9.76% | 2 | 51 | 42.29% |
| XLI240726P00121500 | 2024-06-21 3:50PM EDT | 121.50 | 1.41 | 0.20 | 4.75 | 0.00 | - | 1 | 1 | 36.71% |
| XLI240726P00122500 | 2024-06-28 2:46PM EDT | 122.50 | 1.91 | 0.32 | 4.75 | -0.12 | -5.91% | 2 | 49 | 32.81% |
| XLI240726P00123000 | 2024-06-28 10:09AM EDT | 123.00 | 1.63 | 0.42 | 4.90 | +0.33 | +25.38% | 1 | 134 | 31.89% |
© 2024 Yahoo. All rights reserved.