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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620C00055000 | 2023-08-30 3:26PM EDT | 55.00 | 56.02 | 49.00 | 54.00 | 0.00 | - | - | 15 | 0.00% |
| XLI250620C00060000 | 2023-08-01 10:03AM EDT | 60.00 | 52.90 | 49.40 | 52.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLI250620C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 37.65 | 36.95 | 46.95 | 0.00 | - | 5 | 5 | 0.00% |
| XLI250620C00070000 | 2023-06-13 9:42AM EDT | 70.00 | 37.50 | 42.25 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| XLI250620C00075000 | 2024-01-16 2:17PM EDT | 75.00 | 39.25 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 40.81% |
| XLI250620C00083000 | 2023-08-10 11:46AM EDT | 83.00 | 32.10 | 26.50 | 31.50 | 0.00 | - | - | 4 | 0.00% |
| XLI250620C00086000 | 2024-04-15 9:44AM EDT | 86.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00088000 | 2024-02-07 10:44AM EDT | 88.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00089000 | 2024-03-20 11:17AM EDT | 89.00 | 39.01 | 31.45 | 41.35 | 0.00 | - | 1 | 3 | 51.28% |
| XLI250620C00090000 | 2023-05-18 3:55PM EDT | 90.00 | 19.63 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLI250620C00091000 | 2023-08-10 10:45AM EDT | 91.00 | 26.15 | 20.50 | 25.50 | 0.00 | - | - | 7 | 0.00% |
| XLI250620C00096000 | 2023-05-24 2:11PM EDT | 96.00 | 14.20 | 13.05 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00097000 | 2023-07-13 10:53AM EDT | 97.00 | 21.65 | 20.55 | 23.85 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00098000 | 2023-05-24 3:57PM EDT | 98.00 | 13.19 | 14.50 | 21.90 | 0.00 | - | - | 59 | 0.00% |
| XLI250620C00099000 | 2024-02-22 4:39PM EDT | 99.00 | 26.76 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 49.12% |
| XLI250620C00100000 | 2024-06-14 1:04PM EDT | 100.00 | 25.92 | 23.60 | 33.60 | 0.00 | - | 1 | 426 | 48.27% |
| XLI250620C00101000 | 2023-07-13 11:13AM EDT | 101.00 | 18.75 | 17.85 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00102000 | 2024-01-12 12:22PM EDT | 102.00 | 17.76 | 16.50 | 26.45 | 0.00 | - | - | 0 | 32.78% |
| XLI250620C00103000 | 2024-02-22 2:50PM EDT | 103.00 | 23.53 | 26.00 | 31.00 | 0.00 | - | 1 | 5 | 45.97% |
| XLI250620C00104000 | 2024-03-06 2:16PM EDT | 104.00 | 24.53 | 27.10 | 30.50 | 0.00 | - | 1 | 12 | 46.10% |
| XLI250620C00105000 | 2024-03-21 1:52PM EDT | 105.00 | 27.23 | 18.30 | 27.90 | 0.00 | - | 1 | 30 | 41.09% |
| XLI250620C00106000 | 2024-03-21 1:52PM EDT | 106.00 | 26.42 | 20.10 | 29.15 | 0.00 | - | 1 | 64 | 45.45% |
| XLI250620C00107000 | 2024-04-01 10:39AM EDT | 107.00 | 25.30 | 21.45 | 21.95 | 0.00 | - | 2 | 516 | 29.37% |
| XLI250620C00108000 | 2024-04-15 10:59AM EDT | 108.00 | 23.25 | 23.65 | 24.10 | 0.00 | - | 1 | 158 | 36.01% |
| XLI250620C00110000 | 2024-06-27 1:00PM EDT | 110.00 | 18.15 | 12.15 | 22.15 | 0.00 | - | 1 | 402 | 34.06% |
| XLI250620C00115000 | 2024-06-21 3:26PM EDT | 115.00 | 15.40 | 8.05 | 18.05 | 0.00 | - | 1 | 249 | 30.84% |
| XLI250620C00120000 | 2024-06-28 9:58AM EDT | 120.00 | 11.75 | 6.00 | 16.00 | -0.11 | -0.93% | 1 | 141 | 31.65% |
| XLI250620C00125000 | 2024-06-20 10:34AM EDT | 125.00 | 9.20 | 2.80 | 12.80 | 0.00 | - | 1 | 703 | 29.48% |
| XLI250620C00130000 | 2024-06-28 3:25PM EDT | 130.00 | 5.49 | 1.85 | 11.85 | -1.36 | -19.85% | 2 | 988 | 31.48% |
| XLI250620C00135000 | 2024-06-27 12:17PM EDT | 135.00 | 3.65 | 0.13 | 8.50 | 0.00 | - | 122 | 333 | 27.94% |
| XLI250620C00140000 | 2024-06-26 2:55PM EDT | 140.00 | 2.20 | 0.02 | 10.00 | 0.00 | - | 5 | 461 | 34.28% |
| XLI250620C00145000 | 2023-12-06 12:27PM EDT | 145.00 | 0.80 | 0.58 | 1.47 | 0.00 | - | 2 | 5 | 16.08% |
| XLI250620C00150000 | 2024-06-20 12:07PM EDT | 150.00 | 0.95 | 0.00 | 3.90 | 0.00 | - | 5 | 108 | 25.46% |
| XLI250620C00155000 | 2024-06-28 10:20AM EDT | 155.00 | 0.46 | 0.00 | 9.60 | +0.08 | +21.05% | 2 | 4 | 41.43% |
| XLI250620C00160000 | 2024-06-28 10:19AM EDT | 160.00 | 0.30 | 0.00 | 9.60 | +0.03 | +11.11% | 2 | 8 | 43.76% |
| XLI250620C00165000 | 2024-06-28 10:17AM EDT | 165.00 | 0.19 | 0.00 | 9.60 | +0.05 | +35.71% | 2 | 4 | 45.95% |
| XLI250620C00170000 | 2024-06-28 10:20AM EDT | 170.00 | 0.16 | 0.00 | 5.00 | -0.03 | -15.79% | 2 | 1 | 36.60% |
| XLI250620C00175000 | 2024-05-10 2:10PM EDT | 175.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 38.41% |
| XLI250620C00180000 | 2024-04-18 2:06PM EDT | 180.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 40.13% |
| XLI250620C00185000 | 2024-04-17 12:29PM EDT | 185.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 41.77% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620P00050000 | 2024-06-28 10:02AM EDT | 50.00 | 0.06 | 0.00 | 9.60 | -0.18 | -75.00% | 2 | 2 | 86.23% |
| XLI250620P00055000 | 2024-04-19 2:10PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI250620P00060000 | 2024-06-27 10:01AM EDT | 60.00 | 0.10 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 71.39% |
| XLI250620P00065000 | 2024-06-27 9:59AM EDT | 65.00 | 0.24 | 0.00 | 9.60 | 0.00 | - | 2 | 325 | 64.94% |
| XLI250620P00070000 | 2024-06-27 9:55AM EDT | 70.00 | 0.24 | 0.01 | 10.00 | 0.00 | - | 2 | 8 | 59.91% |
| XLI250620P00075000 | 2024-06-27 10:00AM EDT | 75.00 | 0.40 | 0.00 | 9.60 | 0.00 | - | 2 | 14 | 53.45% |
| XLI250620P00080000 | 2024-06-27 10:01AM EDT | 80.00 | 0.43 | 0.00 | 2.50 | 0.00 | - | 2 | 823 | 38.40% |
| XLI250620P00081000 | 2024-06-27 10:05AM EDT | 81.00 | 0.53 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 64.08% |
| XLI250620P00082000 | 2024-06-27 10:09AM EDT | 82.00 | 0.56 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 62.86% |
| XLI250620P00083000 | 2024-06-27 10:12AM EDT | 83.00 | 0.58 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 61.66% |
| XLI250620P00084000 | 2024-06-27 10:14AM EDT | 84.00 | 0.58 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 60.46% |
| XLI250620P00085000 | 2024-06-11 12:35PM EDT | 85.00 | 0.69 | 0.00 | 9.60 | 0.00 | - | 10 | 26 | 59.28% |
| XLI250620P00086000 | 2023-08-23 12:40PM EDT | 86.00 | 3.35 | 1.45 | 5.00 | 0.00 | - | 20 | 20 | 43.05% |
| XLI250620P00087000 | 2024-06-20 11:42AM EDT | 87.00 | 0.65 | 0.00 | 9.60 | 0.00 | - | - | 7 | 56.96% |
| XLI250620P00088000 | 2024-05-14 11:23AM EDT | 88.00 | 0.76 | 0.67 | 0.93 | 0.00 | - | - | 1 | 23.85% |
| XLI250620P00090000 | 2024-03-04 12:34PM EDT | 90.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 100 | 908 | 39.26% |
| XLI250620P00091000 | 2024-01-11 10:55AM EDT | 91.00 | 2.48 | 0.00 | 9.60 | 0.00 | - | 1 | 93 | 52.44% |
| XLI250620P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 2.33 | 1.73 | 1.94 | 0.00 | - | 1 | 3 | 26.26% |
| XLI250620P00093000 | 2023-12-21 10:30AM EDT | 93.00 | 3.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 36.50% |
| XLI250620P00094000 | 2023-11-15 2:36PM EDT | 94.00 | 4.15 | 0.00 | 9.60 | 0.00 | - | - | 0 | 49.15% |
| XLI250620P00095000 | 2024-06-25 3:36PM EDT | 95.00 | 1.08 | 0.00 | 9.60 | 0.00 | - | 1 | 531 | 48.07% |
| XLI250620P00097000 | 2024-05-03 9:38AM EDT | 97.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 62 | 32.89% |
| XLI250620P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 9.70 | 4.00 | 9.00 | 0.00 | - | - | 1 | 43.26% |
| XLI250620P00100000 | 2024-06-28 2:52PM EDT | 100.00 | 1.45 | 0.33 | 4.95 | -0.03 | -2.03% | 3 | 495 | 30.10% |
| XLI250620P00101000 | 2023-11-10 3:35PM EDT | 101.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | - | 3 | 36.22% |
| XLI250620P00102000 | 2023-11-10 3:39PM EDT | 102.00 | 7.40 | 0.40 | 10.30 | 0.00 | - | - | 9 | 42.47% |
| XLI250620P00103000 | 2024-04-01 10:59AM EDT | 103.00 | 2.00 | 2.28 | 2.59 | 0.00 | - | 1 | 31 | 20.53% |
| XLI250620P00104000 | 2024-04-29 10:37AM EDT | 104.00 | 2.44 | 1.91 | 2.27 | 0.00 | - | 1 | 136 | 18.76% |
| XLI250620P00105000 | 2024-02-27 2:08PM EDT | 105.00 | 3.15 | 1.61 | 2.49 | 0.00 | - | 20 | 158 | 18.73% |
| XLI250620P00106000 | 2024-04-24 1:38PM EDT | 106.00 | 3.05 | 1.66 | 2.55 | 0.00 | - | 2 | 201 | 18.17% |
| XLI250620P00107000 | 2023-08-23 12:45PM EDT | 107.00 | 8.60 | 6.50 | 11.50 | 0.00 | - | 33 | 34 | 40.12% |
| XLI250620P00108000 | 2024-01-12 3:53PM EDT | 108.00 | 5.85 | 0.00 | 9.60 | 0.00 | - | 20 | 25 | 34.53% |
| XLI250620P00110000 | 2024-06-26 10:27AM EDT | 110.00 | 2.82 | 0.01 | 10.00 | 0.00 | - | 10 | 352 | 33.43% |
| XLI250620P00115000 | 2024-06-28 9:39AM EDT | 115.00 | 3.50 | 0.70 | 10.70 | -0.39 | -10.03% | 2 | 165 | 29.80% |
| XLI250620P00120000 | 2024-06-24 11:02AM EDT | 120.00 | 4.59 | 3.70 | 7.05 | 0.00 | - | 27 | 1,052 | 16.69% |
| XLI250620P00125000 | 2024-06-24 11:42AM EDT | 125.00 | 6.35 | 5.70 | 15.70 | 0.00 | - | 1 | 978 | 29.03% |
| XLI250620P00130000 | 2024-05-07 1:31PM EDT | 130.00 | 8.80 | 7.00 | 12.00 | 0.00 | - | 4 | 173 | 14.56% |
| XLI250620P00135000 | 2024-06-25 2:06PM EDT | 135.00 | 13.30 | 8.95 | 18.95 | 0.00 | - | 1 | 2 | 22.15% |
© 2024 Yahoo. All rights reserved.