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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705C00120000 | 2024-06-28 3:09PM EDT | 120.00 | 1.91 | 0.48 | 5.20 | -0.13 | -6.37% | 4 | 10 | 62.87% |
| XLI240705C00120500 | 2024-06-25 2:02PM EDT | 120.50 | 2.11 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 60.94% |
| XLI240705C00121000 | 2024-06-28 2:44PM EDT | 121.00 | 1.20 | 1.12 | 1.81 | -0.20 | -14.29% | 1 | 7 | 19.83% |
| XLI240705C00121500 | 2024-06-28 3:24PM EDT | 121.50 | 0.83 | 0.80 | 1.40 | -0.32 | -27.83% | 12 | 4 | 17.95% |
| XLI240705C00122000 | 2024-06-28 3:58PM EDT | 122.00 | 0.74 | 0.52 | 1.07 | -0.01 | -1.33% | 12 | 117 | 16.82% |
| XLI240705C00122500 | 2024-06-28 3:46PM EDT | 122.50 | 0.43 | 0.29 | 0.80 | -0.11 | -20.37% | 8 | 25 | 16.09% |
| XLI240705C00123000 | 2024-06-28 3:24PM EDT | 123.00 | 0.21 | 0.00 | 1.10 | -0.15 | -41.67% | 26 | 34 | 23.68% |
| XLI240705C00123500 | 2024-06-28 3:58PM EDT | 123.50 | 0.19 | 0.00 | 1.35 | -0.01 | -5.00% | 13 | 20 | 30.45% |
| XLI240705C00124000 | 2024-06-28 3:55PM EDT | 124.00 | 0.13 | 0.00 | 4.80 | -0.01 | -7.14% | 7 | 20 | 85.50% |
| XLI240705C00124500 | 2024-06-26 3:49PM EDT | 124.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 52.34% |
| XLI240705C00125000 | 2024-06-28 12:04PM EDT | 125.00 | 0.06 | 0.00 | 4.80 | -0.01 | -14.29% | 2 | 150 | 55.15% |
| XLI240705C00125500 | 2024-06-28 10:51AM EDT | 125.50 | 0.06 | 0.00 | 4.80 | -0.02 | -25.00% | 1 | 17 | 57.86% |
| XLI240705C00126000 | 2024-06-28 2:47PM EDT | 126.00 | 0.04 | 0.00 | 4.80 | -0.01 | -20.00% | 2 | 8 | 60.50% |
| XLI240705C00126500 | 2024-06-21 1:33PM EDT | 126.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 63.09% |
| XLI240705C00127000 | 2024-06-12 9:38AM EDT | 127.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.60% |
| XLI240705C00127500 | 2024-06-12 9:38AM EDT | 127.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 23.39% |
| XLI240705C00129000 | 2024-06-12 9:30AM EDT | 129.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 75.20% |
| XLI240705C00132000 | 2024-06-24 3:38PM EDT | 132.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 88.38% |
| XLI240705C00139000 | 2024-06-21 1:31PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 90 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705P00100000 | 2024-06-21 3:37PM EDT | 100.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 12 | 108 | 72.85% |
| XLI240705P00108000 | 2024-06-26 2:08PM EDT | 108.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 100 | 180 | 54.98% |
| XLI240705P00109000 | 2024-06-18 2:48PM EDT | 109.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 100 | 51.66% |
| XLI240705P00110000 | 2024-06-18 2:31PM EDT | 110.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 100 | 102 | 48.24% |
| XLI240705P00111000 | 2024-06-18 2:51PM EDT | 111.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 210 | 214 | 100.02% |
| XLI240705P00113000 | 2024-06-26 2:17PM EDT | 113.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 80 | 120 | 89.26% |
| XLI240705P00115000 | 2024-06-28 12:21PM EDT | 115.00 | 0.03 | 0.00 | 4.80 | -0.04 | -57.14% | 40 | 24 | 78.27% |
| XLI240705P00116000 | 2024-06-28 12:20PM EDT | 116.00 | 0.03 | 0.00 | 4.80 | -0.06 | -66.67% | 785 | 2 | 72.66% |
| XLI240705P00117000 | 2024-06-28 3:28PM EDT | 117.00 | 0.04 | 0.00 | 4.80 | -0.12 | -75.00% | 4 | 51 | 66.94% |
| XLI240705P00118000 | 2024-06-27 2:31PM EDT | 118.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 61.06% |
| XLI240705P00118500 | 2024-06-28 1:19PM EDT | 118.50 | 0.07 | 0.00 | 4.80 | -0.09 | -56.25% | 1 | 63 | 58.06% |
| XLI240705P00119000 | 2024-06-28 2:40PM EDT | 119.00 | 0.09 | 0.00 | 4.80 | -0.09 | -50.00% | 1 | 16 | 54.98% |
| XLI240705P00119500 | 2024-06-24 1:32PM EDT | 119.50 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 51.86% |
| XLI240705P00120000 | 2024-06-28 3:58PM EDT | 120.00 | 0.18 | 0.00 | 4.80 | -0.12 | -40.00% | 11 | 1,632 | 85.16% |
| XLI240705P00120500 | 2024-06-28 2:46PM EDT | 120.50 | 0.32 | 0.00 | 4.80 | -0.15 | -31.91% | 747 | 43 | 81.57% |
| XLI240705P00121000 | 2024-06-28 2:42PM EDT | 121.00 | 0.36 | 0.06 | 0.59 | -0.27 | -42.86% | 17 | 22 | 14.36% |
| XLI240705P00121500 | 2024-06-28 3:58PM EDT | 121.50 | 0.51 | 0.23 | 0.71 | -0.26 | -33.77% | 24 | 77 | 13.14% |
| XLI240705P00122000 | 2024-06-28 3:39PM EDT | 122.00 | 0.84 | 0.42 | 0.92 | -0.18 | -17.65% | 153 | 12 | 12.67% |
| XLI240705P00122500 | 2024-06-28 2:46PM EDT | 122.50 | 1.22 | 0.49 | 5.25 | -0.21 | -14.69% | 17 | 147 | 73.05% |
| XLI240705P00123000 | 2024-06-27 2:47PM EDT | 123.00 | 1.71 | 0.47 | 4.95 | 0.00 | - | 3 | 35 | 64.50% |
| XLI240705P00123500 | 2024-06-27 3:30PM EDT | 123.50 | 1.99 | 0.63 | 5.15 | 0.00 | - | 2 | 2 | 63.26% |
| XLI240705P00124000 | 2024-06-26 3:33PM EDT | 124.00 | 2.45 | 0.63 | 5.25 | 0.00 | - | 10 | 18 | 60.35% |
| XLI240705P00124500 | 2024-05-29 2:33PM EDT | 124.50 | 3.57 | 1.17 | 5.75 | 0.00 | - | 1 | 5 | 63.33% |
| XLI240705P00125000 | 2024-06-26 10:00AM EDT | 125.00 | 3.43 | 1.97 | 6.50 | 0.00 | - | 1 | 0 | 70.02% |
© 2024 Yahoo. All rights reserved.