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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816C00095000 | 2024-05-15 11:38AM EDT | 95.00 | 31.58 | 24.15 | 28.60 | 0.00 | - | - | 5 | 62.55% |
| XLI240816C00110000 | 2024-06-25 10:12AM EDT | 110.00 | 13.27 | 10.40 | 15.25 | 0.00 | - | 1 | 3 | 46.97% |
| XLI240816C00115000 | 2024-06-25 10:14AM EDT | 115.00 | 8.56 | 5.85 | 10.55 | 0.00 | - | 2 | 19 | 37.87% |
| XLI240816C00116000 | 2024-06-21 3:22PM EDT | 116.00 | 7.67 | 4.75 | 9.35 | -0.48 | -5.89% | 2 | 22 | 34.31% |
| XLI240816C00117000 | 2024-06-21 3:24PM EDT | 117.00 | 7.28 | 4.25 | 8.90 | 0.00 | - | 15 | 36 | 35.32% |
| XLI240816C00118000 | 2024-06-25 2:30PM EDT | 118.00 | 6.03 | 3.25 | 7.75 | 0.00 | - | 4 | 9 | 31.98% |
| XLI240816C00119000 | 2024-06-27 10:17AM EDT | 119.00 | 4.85 | 2.85 | 7.40 | 0.00 | - | 1 | 44 | 33.26% |
| XLI240816C00120000 | 2024-06-26 12:04PM EDT | 120.00 | 4.05 | 2.16 | 6.90 | 0.00 | - | 2 | 83 | 33.50% |
| XLI240816C00121000 | 2024-06-26 11:51AM EDT | 121.00 | 3.40 | 3.00 | 3.90 | 0.00 | - | 10 | 274 | 19.42% |
| XLI240816C00122000 | 2024-06-28 10:50AM EDT | 122.00 | 2.99 | 2.53 | 3.30 | +0.29 | +10.74% | 3 | 689 | 18.87% |
| XLI240816C00123000 | 2024-06-28 10:47AM EDT | 123.00 | 2.67 | 1.96 | 2.45 | +0.60 | +28.99% | 9 | 377 | 16.65% |
| XLI240816C00124000 | 2024-06-28 1:42PM EDT | 124.00 | 1.65 | 1.47 | 1.90 | +0.09 | +5.77% | 9 | 1,213 | 15.80% |
| XLI240816C00125000 | 2024-06-28 2:42PM EDT | 125.00 | 1.23 | 0.04 | 1.75 | +0.08 | +6.96% | 65 | 1,515 | 16.98% |
| XLI240816C00126000 | 2024-06-28 3:43PM EDT | 126.00 | 0.83 | 0.01 | 1.65 | +0.07 | +9.21% | 8 | 401 | 18.30% |
| XLI240816C00127000 | 2024-06-28 1:52PM EDT | 127.00 | 0.57 | 0.00 | 1.18 | +0.06 | +11.76% | 105 | 163 | 16.99% |
| XLI240816C00128000 | 2024-06-28 1:40PM EDT | 128.00 | 0.48 | 0.02 | 5.00 | +0.12 | +33.33% | 25 | 132 | 42.09% |
| XLI240816C00129000 | 2024-06-28 1:52PM EDT | 129.00 | 0.28 | 0.00 | 4.80 | -0.07 | -20.00% | 4 | 24 | 42.90% |
| XLI240816C00130000 | 2024-06-26 2:53PM EDT | 130.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 8 | 109 | 13.23% |
| XLI240816C00131000 | 2024-06-26 1:15PM EDT | 131.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 46.63% |
| XLI240816C00132000 | 2024-06-25 3:30PM EDT | 132.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 54 | 48.43% |
| XLI240816C00133000 | 2024-06-26 10:14AM EDT | 133.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 50.17% |
| XLI240816C00134000 | 2024-05-30 10:02AM EDT | 134.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 51.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816P00090000 | 2024-06-10 3:29PM EDT | 90.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 7 | 80.25% |
| XLI240816P00095000 | 2024-06-14 3:53PM EDT | 95.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.85% |
| XLI240816P00100000 | 2024-06-27 9:39AM EDT | 100.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 40 | 41 | 59.72% |
| XLI240816P00105000 | 2024-06-14 3:28PM EDT | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 22 | 23 | 68.37% |
| XLI240816P00110000 | 2024-06-28 1:52PM EDT | 110.00 | 0.18 | 0.00 | 0.20 | -0.03 | -14.29% | 4 | 11,386 | 18.07% |
| XLI240816P00112000 | 2024-06-25 1:42PM EDT | 112.00 | 0.31 | 0.01 | 4.85 | 0.00 | - | 1 | 4 | 52.37% |
| XLI240816P00113000 | 2024-06-27 9:47AM EDT | 113.00 | 0.36 | 0.01 | 4.90 | 0.00 | - | 3 | 4 | 50.31% |
| XLI240816P00114000 | 2024-06-27 2:18PM EDT | 114.00 | 0.46 | 0.03 | 4.85 | 0.00 | - | 1 | 6 | 47.60% |
| XLI240816P00115000 | 2024-06-28 1:01PM EDT | 115.00 | 0.46 | 0.00 | 4.80 | -0.08 | -14.81% | 6 | 3,954 | 44.86% |
| XLI240816P00116000 | 2024-06-28 1:52PM EDT | 116.00 | 0.58 | 0.20 | 4.90 | -0.11 | -15.94% | 3 | 1,524 | 43.03% |
| XLI240816P00117000 | 2024-06-28 1:01PM EDT | 117.00 | 0.70 | 0.02 | 3.30 | -0.14 | -16.67% | 1 | 6,800 | 30.88% |
| XLI240816P00118000 | 2024-06-28 2:10PM EDT | 118.00 | 0.88 | 0.02 | 3.40 | -0.14 | -13.73% | 1,375 | 1,400 | 29.13% |
| XLI240816P00119000 | 2024-06-28 3:43PM EDT | 119.00 | 1.14 | 0.64 | 4.90 | -0.14 | -10.94% | 6 | 128 | 35.43% |
| XLI240816P00120000 | 2024-06-28 2:42PM EDT | 120.00 | 1.44 | 0.07 | 1.96 | -0.11 | -7.10% | 16 | 21,694 | 15.82% |
| XLI240816P00121000 | 2024-06-28 12:12PM EDT | 121.00 | 1.59 | 1.38 | 1.84 | -0.16 | -9.14% | 1,005 | 1,911 | 12.67% |
| XLI240816P00122000 | 2024-06-28 11:43AM EDT | 122.00 | 1.86 | 1.73 | 2.21 | -0.45 | -19.48% | 6 | 343 | 12.04% |
| XLI240816P00123000 | 2024-06-28 11:04AM EDT | 123.00 | 2.21 | 2.12 | 2.66 | -0.35 | -13.67% | 5 | 140 | 11.44% |
| XLI240816P00124000 | 2024-06-28 12:54PM EDT | 124.00 | 2.86 | 2.57 | 3.45 | -0.13 | -4.35% | 261 | 298 | 12.39% |
| XLI240816P00125000 | 2024-06-27 3:48PM EDT | 125.00 | 2.95 | 2.13 | 6.65 | -0.75 | -20.27% | 1 | 278 | 27.33% |
| XLI240816P00126000 | 2024-06-26 1:32PM EDT | 126.00 | 4.54 | 2.34 | 6.95 | 0.00 | - | 3 | 4 | 25.37% |
| XLI240816P00127000 | 2024-06-21 1:17PM EDT | 127.00 | 4.90 | 2.74 | 7.35 | 0.00 | - | 1 | 25 | 23.71% |
| XLI240816P00128000 | 2024-05-20 11:27AM EDT | 128.00 | 3.55 | 3.00 | 7.50 | 0.00 | - | - | 47 | 19.97% |
| XLI240816P00129000 | 2024-06-03 11:24AM EDT | 129.00 | 7.60 | 4.75 | 9.45 | 0.00 | - | 3 | 117 | 27.92% |
| XLI240816P00130000 | 2024-06-07 10:43AM EDT | 130.00 | 7.20 | 5.75 | 10.50 | 0.00 | - | 1 | 0 | 29.94% |
© 2024 Yahoo. All rights reserved.