Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
84.75-1.62 (-1.88%)
At close: 04:00PM EDT
84.74 -0.01 (-0.01%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI220930C000760002022-09-20 11:18AM EDT76.0012.856.5011.40+12.85--164.36%
XLI220930C000770002022-09-20 3:04PM EDT77.0011.755.5010.20+11.75--150.00%
XLI220930C000830002022-09-20 10:23AM EDT83.006.100.404.55+6.10--992.19%
XLI220930C000840002022-09-23 4:00PM EDT84.002.720.003.30+2.72-61673.88%
XLI220930C000850002022-09-23 1:03PM EDT85.001.100.064.85+1.10-162365.09%
XLI220930C000860002022-09-23 4:01PM EDT86.001.200.004.80+1.20-272174.85%
XLI220930C000870002022-09-23 2:02PM EDT87.000.410.141.05-0.88-68.22%10410449.27%
XLI220930C000880002022-09-23 10:55AM EDT88.000.250.000.81-0.75-75.00%81750.49%
XLI220930C000890002022-09-19 3:04PM EDT89.002.090.000.43+2.09--644.82%
XLI220930C000895002022-09-23 9:40AM EDT89.500.170.000.28-0.17-50.00%52141.60%
XLI220930C000900002022-09-23 9:30AM EDT90.000.180.060.22-0.10-35.71%14941.50%
XLI220930C000905002022-09-22 10:17AM EDT90.500.270.000.180.00-252841.90%
XLI220930C000910002022-09-23 10:32AM EDT91.000.080.000.07-0.58-87.88%1011436.13%
XLI220930C000915002022-09-22 2:35PM EDT91.500.140.002.45+0.14--288.77%
XLI220930C000920002022-09-23 2:02PM EDT92.000.080.000.12-0.37-82.22%3645.12%
XLI220930C000925002022-09-23 2:01PM EDT92.500.060.000.09-0.36-85.71%11144.73%
XLI220930C000930002022-09-20 11:03AM EDT93.000.270.000.120.00-11649.61%
XLI220930C000935002022-09-22 12:13PM EDT93.500.090.000.110.00-111050.98%
XLI220930C000940002022-09-23 1:57PM EDT94.000.040.000.08-0.23-85.19%3950.00%
XLI220930C000945002022-09-23 3:56PM EDT94.500.020.000.10-0.23-92.00%11954.30%
XLI220930C000950002022-09-22 3:34PM EDT95.000.020.000.060.00-11051.37%
XLI220930C000955002022-09-13 10:37AM EDT95.501.000.000.090.00-353750.78%
XLI220930C000960002022-09-20 10:03AM EDT96.000.100.000.080.00-12451.95%
XLI220930C000965002022-09-09 3:32PM EDT96.501.270.004.800.00-25158.74%
XLI220930C000970002022-09-23 1:59PM EDT97.000.030.000.07-0.05-62.50%31354.30%
XLI220930C000975002022-09-23 2:01PM EDT97.500.020.000.06-0.04-66.67%13,68454.69%
XLI220930C000980002022-09-09 3:49PM EDT98.000.730.000.070.00-232357.81%
XLI220930C000985002022-08-25 10:47AM EDT98.502.370.000.100.00-404062.89%
XLI220930C000990002022-09-23 9:40AM EDT99.000.030.000.07-0.45-93.75%51761.33%
XLI220930C000995002022-09-16 1:50PM EDT99.500.040.000.100.00-1666.41%
XLI220930C001000002022-09-16 2:45PM EDT100.000.040.000.060.00-11063.28%
XLI220930C001005002022-09-13 12:03PM EDT100.500.120.000.080.00-31367.58%
XLI220930C001010002022-09-23 9:40AM EDT101.000.030.000.07-0.04-57.14%51067.97%
XLI220930C001015002022-08-29 10:43AM EDT101.500.310.004.800.00-11189.26%
XLI220930C001020002022-09-16 1:07PM EDT102.000.010.004.800.00-11192.14%
XLI220930C001030002022-08-31 2:53PM EDT103.000.100.004.800.00-11197.75%
XLI220930C001040002022-09-23 12:14PM EDT104.000.020.000.07+0.01+100.00%3877.34%
XLI220930C001050002022-09-16 1:38PM EDT105.000.100.000.070.00-1680.47%
XLI220930C001060002022-09-02 3:01PM EDT106.000.020.000.090.00-303386.33%
XLI220930C001070002022-09-21 1:05PM EDT107.000.010.000.030.00-1978.13%
XLI220930C001150002022-09-12 2:49PM EDT115.000.050.000.030.00--198.44%
XLI220930C001200002022-09-19 12:40PM EDT120.000.050.000.03+0.05--1110.94%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI220930P000740002022-09-23 3:35PM EDT74.000.050.000.10+0.05-2-58.98%
XLI220930P000750002022-09-22 12:18PM EDT75.000.030.004.80+0.03--1163.18%
XLI220930P000800002022-09-23 3:35PM EDT80.000.250.000.37+0.10+66.67%550948.15%
XLI220930P000820002022-09-23 3:25PM EDT82.000.630.070.85+0.63-60249.32%
XLI220930P000830002022-09-23 3:34PM EDT83.000.870.004.80+0.45+107.14%4481.74%
XLI220930P000840002022-09-23 3:54PM EDT84.001.060.004.80+0.44+70.97%510870.07%
XLI220930P000850002022-09-23 3:04PM EDT85.001.870.563.60+1.12+149.33%5912587.70%
XLI220930P000860002022-09-23 4:01PM EDT86.001.001.002.00+0.01+1.01%1,3331,83332.08%
XLI220930P000870002022-09-23 12:22PM EDT87.003.051.384.00+1.45+90.62%2879568.07%
XLI220930P000880002022-09-23 3:50PM EDT88.003.761.005.45+1.54+69.37%333189.16%
XLI220930P000885002022-09-22 3:45PM EDT88.502.341.506.25+2.34--92101.56%
XLI220930P000890002022-09-23 11:25AM EDT89.004.112.456.60+1.13+37.92%42,076101.95%
XLI220930P000895002022-09-23 9:45AM EDT89.504.502.757.10+4.50-18106.15%
XLI220930P000900002022-09-22 12:24PM EDT90.003.403.007.500.00-9503107.57%
XLI220930P000905002022-09-22 12:24PM EDT90.503.903.508.00+3.90--9111.57%
XLI220930P000910002022-09-22 11:25AM EDT91.004.464.008.500.00-155115.48%
XLI220930P000915002022-09-21 10:22AM EDT91.502.374.509.00+2.37--14119.34%
XLI220930P000920002022-09-21 1:47PM EDT92.002.795.009.500.00-509375123.10%
XLI220930P000925002022-09-23 3:07PM EDT92.508.305.5010.00+2.29+38.10%2221126.76%
XLI220930P000930002022-09-16 3:26PM EDT93.004.756.0010.500.00-940130.42%
XLI220930P000935002022-09-21 2:50PM EDT93.504.256.5011.000.00-19133.98%
XLI220930P000940002022-09-21 1:07PM EDT94.004.477.0011.500.00-1233137.45%
XLI220930P000945002022-09-14 2:54PM EDT94.503.757.5012.000.00-234140.92%
XLI220930P000950002022-09-15 1:04PM EDT95.003.958.0012.500.00-816144.29%
XLI220930P000955002022-08-31 10:29AM EDT95.503.848.5013.000.00-35147.66%
XLI220930P000960002022-09-02 11:39AM EDT96.003.409.0013.500.00-10517150.93%
XLI220930P000965002022-08-29 11:08AM EDT96.503.709.5014.000.00-2830154.20%
XLI220930P000970002022-09-22 12:24PM EDT97.0010.2010.0014.500.00-134157.37%
XLI220930P000975002022-08-31 10:29AM EDT97.505.2010.5015.000.00-331160.55%
XLI220930P000980002022-09-12 1:49PM EDT98.003.2011.0015.500.00-10163.62%
XLI220930P000985002022-08-29 10:36AM EDT98.504.9011.5016.000.00--2166.70%
XLI220930P000990002022-08-29 10:56AM EDT99.005.4512.0016.500.00-239169.73%
XLI220930P000995002022-09-09 2:04PM EDT99.504.9712.5017.000.00-10172.75%
XLI220930P001000002022-09-09 3:46PM EDT100.005.2013.0017.500.00-223175.68%
XLI220930P001005002022-08-19 11:33AM EDT100.503.509.5014.000.00-110.00%
XLI220930P001010002022-08-11 4:00PM EDT101.004.104.008.350.00--10.00%
XLI220930P001030002022-08-16 2:56PM EDT103.003.9510.1514.500.00-110.00%
XLI220930P001050002022-08-17 1:40PM EDT105.006.0015.7516.950.00-110.00%
XLI220930P001060002022-08-17 10:43AM EDT106.006.8516.7018.000.00-110.00%
XLI220930P001100002022-09-20 10:13AM EDT110.0021.2023.0027.500.00-1050.00%
Advertisement
Advertisement