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:
Strike:120.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628C00120000 | 2024-06-21 1:43PM EDT | 2024-06-28 | 2.74 | 0.40 | 5.00 | 0.00 | - | 13 | 0 | 89.31% |
| XLI240705C00120000 | 2024-06-25 1:38PM EDT | 2024-07-05 | 2.45 | 1.05 | 5.00 | -1.15 | -31.94% | 2 | 6 | 48.90% |
| XLI240719C00120000 | 2024-06-25 10:38AM EDT | 2024-07-19 | 3.30 | 1.49 | 6.00 | -0.98 | -22.90% | 2 | 1,146 | 39.80% |
| XLI240816C00120000 | 2024-06-20 3:50PM EDT | 2024-08-16 | 5.15 | 1.72 | 6.25 | 0.00 | - | 1 | 83 | 28.42% |
| XLI240920C00120000 | 2024-06-24 2:48PM EDT | 2024-09-20 | 6.76 | 3.25 | 7.85 | 0.00 | - | 18 | 660 | 28.83% |
| XLI241220C00120000 | 2024-06-20 10:41AM EDT | 2024-12-20 | 8.85 | 5.60 | 10.25 | 0.00 | - | 2 | 669 | 27.34% |
| XLI250117C00120000 | 2024-06-25 11:25AM EDT | 2025-01-17 | 8.04 | 6.00 | 10.45 | -0.79 | -8.95% | 6 | 3,609 | 25.97% |
| XLI250620C00120000 | 2024-06-21 10:07AM EDT | 2025-06-20 | 11.86 | 9.00 | 14.00 | 0.00 | - | 1 | 141 | 27.11% |
| XLI260116C00120000 | 2024-05-17 12:09PM EDT | 2026-01-16 | 16.96 | 11.00 | 16.00 | 0.00 | - | 3 | 477 | 24.90% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628P00120000 | 2024-06-25 3:56PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.45 | 0.00 | - | 2 | 1,137 | 27.39% |
| XLI240705P00120000 | 2024-06-25 1:03PM EDT | 2024-07-05 | 0.41 | 0.25 | 3.15 | +0.25 | +156.25% | 2 | 58 | 51.07% |
| XLI240712P00120000 | 2024-06-25 12:02PM EDT | 2024-07-12 | 0.70 | 0.07 | 2.70 | 0.00 | - | 3 | 763 | 34.77% |
| XLI240719P00120000 | 2024-06-25 2:37PM EDT | 2024-07-19 | 0.80 | 0.15 | 1.23 | +0.25 | +45.45% | 12 | 2,046 | 16.86% |
| XLI240726P00120000 | 2024-06-25 9:33AM EDT | 2024-07-26 | 0.90 | 0.10 | 2.40 | 0.00 | - | 1 | 1 | 23.55% |
| XLI240802P00120000 | 2024-06-21 9:54AM EDT | 2024-08-02 | 1.45 | 0.13 | 3.80 | 0.00 | - | 5 | 5 | 30.46% |
| XLI240816P00120000 | 2024-06-25 2:42PM EDT | 2024-08-16 | 1.48 | 0.69 | 1.95 | 0.00 | - | 55 | 21,663 | 15.63% |
| XLI240920P00120000 | 2024-06-25 1:15PM EDT | 2024-09-20 | 2.06 | 1.52 | 2.93 | 0.00 | - | 60 | 10,454 | 16.37% |
| XLI241220P00120000 | 2024-06-25 2:10PM EDT | 2024-12-20 | 3.35 | 1.53 | 6.15 | 0.00 | - | 2 | 1,529 | 21.13% |
| XLI250117P00120000 | 2024-06-25 2:05PM EDT | 2025-01-17 | 3.70 | 2.13 | 5.70 | +0.35 | +10.45% | 3 | 3,051 | 18.39% |
| XLI250620P00120000 | 2024-06-24 11:02AM EDT | 2025-06-20 | 4.59 | 3.75 | 7.00 | 0.00 | - | 27 | 1,052 | 16.65% |
| XLI260116P00120000 | 2024-05-15 10:02AM EDT | 2026-01-16 | 5.86 | 7.25 | 8.00 | 0.00 | - | 2 | 20 | 14.91% |
| XLI261218P00120000 | 2024-06-24 3:45PM EDT | 2026-12-18 | 8.04 | 6.00 | 11.00 | 0.00 | - | 1 | 2 | 15.82% |
© 2024 Yahoo. All rights reserved.