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:125.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628C00125000 | 2024-06-24 3:57PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.60 | 0.00 | - | 109 | 102 | 37.79% |
| XLI240705C00125000 | 2024-06-25 9:52AM EDT | 2024-07-05 | 0.19 | 0.00 | 3.05 | -0.28 | -59.57% | 2 | 147 | 53.71% |
| XLI240712C00125000 | 2024-06-25 4:04PM EDT | 2024-07-12 | 0.34 | 0.25 | 0.70 | 0.00 | - | 22 | 24 | 17.07% |
| XLI240719C00125000 | 2024-06-25 3:43PM EDT | 2024-07-19 | 0.53 | 0.20 | 1.25 | -0.44 | -45.36% | 42 | 48,121 | 19.46% |
| XLI240726C00125000 | 2024-06-25 9:34AM EDT | 2024-07-26 | 0.42 | 0.13 | 1.56 | 0.00 | - | 1 | 50 | 19.51% |
| XLI240802C00125000 | 2024-06-25 3:48PM EDT | 2024-08-02 | 0.96 | 0.25 | 2.81 | 0.00 | - | 1 | 4 | 25.98% |
| XLI240816C00125000 | 2024-06-25 12:55PM EDT | 2024-08-16 | 1.27 | 1.28 | 1.66 | 0.00 | - | 707 | 132 | 15.65% |
| XLI240920C00125000 | 2024-06-25 2:42PM EDT | 2024-09-20 | 2.53 | 0.59 | 5.20 | 0.00 | - | 142 | 6,654 | 27.38% |
| XLI241220C00125000 | 2024-06-24 9:44AM EDT | 2024-12-20 | 5.54 | 2.91 | 7.15 | 0.00 | - | 1 | 1,204 | 24.90% |
| XLI250117C00125000 | 2024-06-25 3:23PM EDT | 2025-01-17 | 5.19 | 2.84 | 7.25 | -1.31 | -20.15% | 11 | 4,517 | 23.41% |
| XLI250620C00125000 | 2024-06-20 10:34AM EDT | 2025-06-20 | 9.20 | 5.90 | 10.80 | 0.00 | - | 1 | 703 | 25.05% |
| XLI260116C00125000 | 2024-06-03 9:34AM EDT | 2026-01-16 | 12.82 | 9.00 | 14.00 | 0.00 | - | 7 | 92 | 25.17% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705P00125000 | 2024-06-07 11:28AM EDT | 2024-07-05 | 2.99 | 0.98 | 5.65 | 0.00 | - | 1 | 1 | 48.88% |
| XLI240712P00125000 | 2024-06-13 9:55AM EDT | 2024-07-12 | 3.81 | 0.71 | 5.35 | 0.00 | - | 1 | 1 | 34.52% |
| XLI240719P00125000 | 2024-06-25 2:37PM EDT | 2024-07-19 | 3.13 | 1.05 | 5.70 | +1.08 | +52.68% | 1 | 2,535 | 31.96% |
| XLI240816P00125000 | 2024-06-24 12:27PM EDT | 2024-08-16 | 2.55 | 2.74 | 3.90 | 0.00 | - | 9 | 278 | 11.18% |
| XLI240920P00125000 | 2024-06-24 11:37AM EDT | 2024-09-20 | 3.25 | 1.04 | 5.65 | 0.00 | - | 1 | 9,279 | 16.58% |
| XLI241220P00125000 | 2024-06-24 3:57PM EDT | 2024-12-20 | 4.86 | 2.98 | 7.50 | 0.00 | - | 2,001 | 3,028 | 17.14% |
| XLI250117P00125000 | 2024-06-25 2:29PM EDT | 2025-01-17 | 5.60 | 3.20 | 7.60 | -0.05 | -0.88% | 45 | 2,725 | 16.21% |
| XLI250620P00125000 | 2024-06-24 11:42AM EDT | 2025-06-20 | 6.35 | 5.75 | 9.45 | 0.00 | - | 1 | 978 | 16.12% |
| XLI260116P00125000 | 2024-05-23 11:19AM EDT | 2026-01-16 | 7.70 | 4.55 | 14.00 | 0.00 | - | 13 | 79 | 20.30% |
© 2024 Yahoo. All rights reserved.