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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220C00060000 | 2024-03-20 3:57PM EDT | 60.00 | 65.67 | 59.40 | 64.15 | 0.00 | - | - | 0 | 80.81% |
| XLI241220C00091000 | 2024-04-18 12:34PM EDT | 91.00 | 33.75 | 34.05 | 38.85 | 0.00 | - | 1 | 3 | 57.42% |
| XLI241220C00092000 | 2024-04-15 10:11AM EDT | 92.00 | 34.80 | 34.30 | 38.25 | 0.00 | - | - | 4 | 59.75% |
| XLI241220C00094000 | 2024-03-06 3:15PM EDT | 94.00 | 30.65 | 33.15 | 36.45 | 0.00 | - | 2 | 2 | 59.20% |
| XLI241220C00098000 | 2024-04-12 2:37PM EDT | 98.00 | 28.45 | 28.15 | 32.90 | 0.00 | - | 1 | 1 | 52.53% |
| XLI241220C00099000 | 2024-04-12 2:38PM EDT | 99.00 | 27.55 | 27.45 | 32.00 | 0.00 | - | 1 | 1 | 51.96% |
| XLI241220C00100000 | 2024-05-07 10:56AM EDT | 100.00 | 27.76 | 22.50 | 27.15 | 0.00 | - | 1 | 31 | 44.31% |
| XLI241220C00102000 | 2024-06-18 9:54AM EDT | 102.00 | 23.12 | 20.75 | 25.25 | 0.00 | - | - | 1 | 42.18% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 105.00 | 22.15 | 21.70 | 25.50 | 0.00 | - | 2 | 17 | 50.24% |
| XLI241220C00107000 | 2024-04-19 3:37PM EDT | 107.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI241220C00112000 | 2024-05-29 12:21PM EDT | 112.00 | 13.98 | 13.85 | 14.40 | 0.00 | - | 6 | 9 | 26.59% |
| XLI241220C00113000 | 2024-05-01 12:39PM EDT | 113.00 | 13.90 | 11.85 | 16.60 | 0.00 | - | - | 2 | 35.95% |
| XLI241220C00115000 | 2024-06-17 2:51PM EDT | 115.00 | 11.87 | 8.85 | 13.45 | 0.00 | - | 40 | 216 | 29.47% |
| XLI241220C00116000 | 2024-06-18 9:55AM EDT | 116.00 | 11.08 | 7.95 | 12.50 | 0.00 | - | 7 | 7 | 28.26% |
| XLI241220C00117000 | 2024-06-21 1:19PM EDT | 117.00 | 10.57 | 7.45 | 12.15 | 0.00 | - | 5 | 10 | 28.89% |
| XLI241220C00118000 | 2024-04-23 10:34AM EDT | 118.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI241220C00120000 | 2024-06-20 10:41AM EDT | 120.00 | 8.85 | 5.20 | 9.80 | 0.00 | - | 2 | 669 | 26.47% |
| XLI241220C00121000 | 2024-06-28 1:21PM EDT | 121.00 | 7.16 | 5.00 | 9.65 | +0.83 | +13.11% | 2 | 39 | 27.48% |
| XLI241220C00122000 | 2024-06-21 2:16PM EDT | 122.00 | 7.00 | 4.15 | 8.95 | 0.00 | - | 2 | 7 | 26.80% |
| XLI241220C00123000 | 2024-06-14 1:05PM EDT | 123.00 | 5.25 | 3.45 | 8.05 | 0.00 | - | 2 | 5 | 25.46% |
| XLI241220C00124000 | 2024-06-26 3:47PM EDT | 124.00 | 5.10 | 3.65 | 8.35 | 0.00 | - | 1 | 2 | 27.64% |
| XLI241220C00125000 | 2024-06-26 12:46PM EDT | 125.00 | 4.65 | 2.71 | 7.25 | 0.00 | - | 2 | 1,202 | 25.62% |
| XLI241220C00126000 | 2024-06-28 11:31AM EDT | 126.00 | 4.35 | 2.48 | 6.95 | +0.30 | +7.41% | 1 | 524 | 25.92% |
| XLI241220C00127000 | 2024-06-28 11:39AM EDT | 127.00 | 3.90 | 1.87 | 6.35 | +0.25 | +6.85% | 3 | 1,019 | 25.26% |
| XLI241220C00128000 | 2024-06-26 11:25AM EDT | 128.00 | 3.60 | 1.66 | 6.10 | +0.45 | +14.29% | 1 | 22 | 25.61% |
| XLI241220C00129000 | 2024-06-28 10:51AM EDT | 129.00 | 3.20 | 1.48 | 5.95 | +0.40 | +14.29% | 1 | 66 | 26.22% |
| XLI241220C00130000 | 2024-06-28 10:57AM EDT | 130.00 | 2.70 | 0.99 | 4.50 | +0.25 | +10.20% | 1 | 1,341 | 22.76% |
| XLI241220C00131000 | 2024-06-27 12:02PM EDT | 131.00 | 2.34 | 0.69 | 5.15 | +0.23 | +10.90% | 1 | 310 | 25.77% |
| XLI241220C00132000 | 2024-06-28 10:50AM EDT | 132.00 | 2.09 | 0.33 | 4.80 | -0.15 | -6.70% | 1 | 100 | 25.62% |
| XLI241220C00133000 | 2024-06-24 1:20PM EDT | 133.00 | 2.32 | 0.06 | 4.75 | 0.00 | - | 1 | 154 | 26.39% |
| XLI241220C00134000 | 2024-06-24 12:47PM EDT | 134.00 | 2.04 | 0.20 | 4.90 | 0.00 | - | 169 | 430 | 27.77% |
| XLI241220C00135000 | 2024-06-24 12:35PM EDT | 135.00 | 1.75 | 0.12 | 5.00 | 0.00 | - | 3 | 1,865 | 28.97% |
| XLI241220C00138000 | 2024-06-24 3:00PM EDT | 138.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 30.85% |
| XLI241220C00139000 | 2024-06-25 1:11PM EDT | 139.00 | 0.60 | 0.05 | 4.90 | 0.00 | - | 1 | 48 | 32.00% |
| XLI241220C00140000 | 2024-06-24 9:35AM EDT | 140.00 | 0.60 | 0.06 | 4.85 | 0.00 | - | 7 | 1,818 | 32.62% |
| XLI241220C00141000 | 2024-05-21 12:22PM EDT | 141.00 | 0.97 | 0.00 | 1.02 | 0.00 | - | 6 | 46 | 18.25% |
| XLI241220C00142000 | 2024-06-25 10:19AM EDT | 142.00 | 0.34 | 0.01 | 4.85 | 0.00 | - | 4 | 2 | 34.17% |
| XLI241220C00145000 | 2024-06-28 11:32AM EDT | 145.00 | 0.30 | 0.00 | 4.80 | +0.10 | +50.00% | 2 | 308 | 36.22% |
| XLI241220C00150000 | 2024-06-28 11:34AM EDT | 150.00 | 0.17 | 0.00 | 4.80 | +0.04 | +30.77% | 2 | 495 | 39.69% |
| XLI241220C00155000 | 2024-06-26 1:33PM EDT | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 42.91% |
| XLI241220C00160000 | 2024-05-10 1:58PM EDT | 160.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 45.95% |
| XLI241220C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 48.80% |
| XLI241220C00170000 | 2024-04-16 1:53PM EDT | 170.00 | 0.11 | 0.00 | 3.55 | 0.00 | - | 2 | 1 | 46.33% |
| XLI241220C00175000 | 2024-04-15 12:42PM EDT | 175.00 | 0.08 | 0.00 | 2.66 | 0.00 | - | 1 | 3 | 44.60% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 51 | 52 | 65.26% |
| XLI241220P00065000 | 2024-06-18 10:28AM EDT | 65.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 11 | 7,496 | 74.29% |
| XLI241220P00070000 | 2024-04-16 1:54PM EDT | 70.00 | 0.22 | 0.00 | 2.74 | 0.00 | - | 2 | 1 | 57.69% |
| XLI241220P00075000 | 2024-06-26 10:48AM EDT | 75.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 60.45% |
| XLI241220P00080000 | 2024-06-26 10:47AM EDT | 80.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 54.15% |
| XLI241220P00085000 | 2024-06-28 11:33AM EDT | 85.00 | 0.23 | 0.00 | 4.80 | +0.01 | +4.55% | 2 | 178 | 61.84% |
| XLI241220P00086000 | 2024-06-28 11:40AM EDT | 86.00 | 0.29 | 0.00 | 4.70 | +0.02 | +7.41% | 2 | 333 | 59.96% |
| XLI241220P00087000 | 2024-06-25 12:39PM EDT | 87.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 59.12% |
| XLI241220P00088000 | 2024-06-25 12:40PM EDT | 88.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 2,918 | 57.78% |
| XLI241220P00089000 | 2024-06-25 12:42PM EDT | 89.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 56.44% |
| XLI241220P00090000 | 2024-06-26 10:44AM EDT | 90.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 55.12% |
| XLI241220P00091000 | 2024-06-25 1:25PM EDT | 91.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 53.80% |
| XLI241220P00092000 | 2024-06-25 12:48PM EDT | 92.00 | 0.38 | 0.00 | 4.75 | 0.00 | - | 2 | 41 | 52.26% |
| XLI241220P00093000 | 2024-06-26 2:03PM EDT | 93.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1,019 | 51.21% |
| XLI241220P00094000 | 2024-06-25 12:48PM EDT | 94.00 | 0.43 | 0.01 | 4.90 | 0.00 | - | 2 | 1 | 50.38% |
| XLI241220P00095000 | 2024-06-25 1:25PM EDT | 95.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 57 | 48.65% |
| XLI241220P00096000 | 2024-06-17 3:52PM EDT | 96.00 | 0.55 | 0.00 | 4.75 | 0.00 | - | 2 | 2,933 | 47.16% |
| XLI241220P00097000 | 2024-06-17 3:53PM EDT | 97.00 | 0.54 | 0.06 | 4.85 | 0.00 | - | - | 1 | 46.33% |
| XLI241220P00098000 | 2024-06-17 3:53PM EDT | 98.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 2 | 335 | 44.86% |
| XLI241220P00099000 | 2024-06-17 3:54PM EDT | 99.00 | 0.62 | 0.14 | 4.85 | 0.00 | - | - | 0 | 43.81% |
| XLI241220P00100000 | 2024-06-25 10:36AM EDT | 100.00 | 0.60 | 0.31 | 0.81 | 0.00 | - | 2 | 668 | 22.33% |
| XLI241220P00102000 | 2024-04-19 2:40PM EDT | 102.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLI241220P00103000 | 2024-06-25 11:50AM EDT | 103.00 | 0.78 | 0.01 | 4.90 | 0.00 | - | 5 | 5 | 39.04% |
| XLI241220P00105000 | 2024-06-21 3:20PM EDT | 105.00 | 0.92 | 0.06 | 4.80 | 0.00 | - | 12 | 977 | 36.18% |
| XLI241220P00109000 | 2024-06-21 2:10PM EDT | 109.00 | 1.29 | 0.04 | 4.85 | 0.00 | - | 1 | 2 | 31.45% |
| XLI241220P00110000 | 2024-06-25 2:21PM EDT | 110.00 | 1.30 | 0.08 | 4.90 | 0.00 | - | 4 | 771 | 30.38% |
| XLI241220P00112000 | 2024-06-12 9:51AM EDT | 112.00 | 1.42 | 0.05 | 4.75 | 0.00 | - | 5 | 4 | 27.37% |
| XLI241220P00113000 | 2024-06-21 12:30PM EDT | 113.00 | 1.85 | 0.25 | 4.90 | 0.00 | - | 1 | 1 | 26.62% |
| XLI241220P00114000 | 2024-04-26 10:53AM EDT | 114.00 | 2.81 | 1.41 | 2.58 | 0.00 | - | 1,008 | 1,000 | 17.42% |
| XLI241220P00115000 | 2024-06-28 2:32PM EDT | 115.00 | 2.09 | 0.80 | 5.30 | +0.17 | +8.85% | 3 | 2,393 | 25.37% |
| XLI241220P00116000 | 2024-06-14 11:12AM EDT | 116.00 | 2.98 | 1.19 | 5.45 | 0.00 | - | 1 | 4 | 24.53% |
| XLI241220P00117000 | 2024-06-17 11:29AM EDT | 117.00 | 2.75 | 0.47 | 5.00 | 0.00 | - | 1 | 4 | 21.77% |
| XLI241220P00118000 | 2024-06-27 11:48AM EDT | 118.00 | 2.78 | 1.14 | 5.50 | 0.00 | - | 2 | 73 | 21.98% |
| XLI241220P00119000 | 2024-06-28 10:50AM EDT | 119.00 | 2.74 | 1.09 | 5.75 | -0.31 | -10.16% | 1 | 16 | 21.35% |
| XLI241220P00120000 | 2024-06-28 10:51AM EDT | 120.00 | 3.05 | 2.18 | 6.65 | -0.35 | -10.29% | 1 | 1,529 | 22.63% |
| XLI241220P00121000 | 2024-06-28 2:42PM EDT | 121.00 | 3.75 | 1.95 | 6.50 | +0.05 | +1.35% | 49 | 156 | 20.67% |
| XLI241220P00122000 | 2024-06-28 10:51AM EDT | 122.00 | 3.70 | 2.12 | 6.25 | -0.40 | -9.76% | 1 | 109 | 18.38% |
| XLI241220P00123000 | 2024-06-26 11:10AM EDT | 123.00 | 4.05 | 2.65 | 7.05 | -0.65 | -13.83% | 1 | 17 | 19.15% |
| XLI241220P00124000 | 2024-06-26 10:44AM EDT | 124.00 | 4.45 | 3.00 | 7.40 | -0.75 | -14.42% | 1 | 19 | 18.51% |
| XLI241220P00125000 | 2024-06-28 10:50AM EDT | 125.00 | 4.90 | 3.30 | 8.00 | +0.04 | +0.82% | 1 | 2,833 | 18.54% |
| XLI241220P00126000 | 2024-06-24 11:49AM EDT | 126.00 | 5.05 | 3.60 | 8.30 | 0.00 | - | 1 | 264 | 17.58% |
| XLI241220P00128000 | 2024-05-10 9:46AM EDT | 128.00 | 5.25 | 4.65 | 9.55 | 0.00 | - | - | 56 | 17.39% |
| XLI241220P00130000 | 2024-06-26 12:55PM EDT | 130.00 | 8.75 | 6.45 | 11.00 | 0.00 | - | 105 | 255 | 17.54% |
| XLI241220P00131000 | 2024-06-20 12:21PM EDT | 131.00 | 8.75 | 6.95 | 11.60 | 0.00 | - | - | 1 | 17.08% |
| XLI241220P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 11.45 | 9.35 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.