XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200124C000770002019-12-18 11:55AM EST77.004.325.009.400.00--2127.98%
XLI200124C000775002019-12-19 3:11PM EST77.504.154.859.350.00--652.73%
XLI200124C000780002020-01-13 3:17PM EST78.005.534.108.650.00-12126.17%
XLI200124C000790002019-12-16 12:14AM EST79.003.003.456.600.00--083.74%
XLI200124C000800002020-01-14 9:48AM EST80.003.592.896.500.00-18101.81%
XLI200124C000805002019-12-19 3:50PM EST80.501.711.936.000.00-141596.78%
XLI200124C000810002020-01-09 1:50PM EST81.002.551.585.500.00-53991.65%
XLI200124C000815002020-01-14 3:55PM EST81.502.101.833.950.00-713656.69%
XLI200124C000820002020-01-15 12:58PM EST82.001.841.393.500.00-611853.47%
XLI200124C000825002020-01-17 1:28PM EST82.502.020.104.50+0.28+16.09%11788.87%
XLI200124C000830002020-01-17 3:25PM EST83.001.450.522.20-0.05-3.33%1024735.35%
XLI200124C000835002020-01-17 2:57PM EST83.501.130.331.68+0.03+2.73%295,05129.83%
XLI200124C000840002020-01-17 3:25PM EST84.000.660.281.14+0.25+60.98%44423.39%
XLI200124C000845002020-01-17 3:36PM EST84.500.380.100.79-0.05-11.63%515021.14%
XLI200124C000850002020-01-17 2:28PM EST85.000.200.000.28-0.06-23.08%1310013.23%
XLI200124C000855002020-01-17 1:45PM EST85.500.080.000.08+0.04+100.00%1031010.50%
XLI200124C000860002020-01-17 2:30PM EST86.000.04--+0.01+33.33%--0.00%
XLI200124C000865002020-01-17 12:18PM EST86.500.03--0.00---0.00%
XLI200124C000880002019-12-23 9:37AM EST88.000.020.000.380.00-3038.77%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200124P000730002019-12-19 12:26PM EST73.000.150.000.380.00--279.88%
XLI200124P000745002020-01-06 9:57AM EST74.500.040.001.480.00--3102.88%
XLI200124P000750002019-12-31 11:33AM EST75.000.180.000.230.00-15860.94%
XLI200124P000755002020-01-09 10:31AM EST75.500.070.000.380.00-1164.84%
XLI200124P000760002019-12-16 12:14AM EST76.000.480.000.170.00--052.15%
XLI200124P000765002020-01-06 9:57AM EST76.500.120.000.380.00--358.79%
XLI200124P000775002020-01-09 10:31AM EST77.500.120.000.390.00-11053.13%
XLI200124P000780002020-01-06 10:06AM EST78.000.200.000.370.00-4859.86%
XLI200124P000785002020-01-08 11:45AM EST78.500.100.001.580.00-1673.93%
XLI200124P000790002020-01-13 10:52AM EST79.000.050.001.580.00-11269.92%
XLI200124P000795002020-01-17 3:20PM EST79.500.010.000.31-0.04-80.00%156846.78%
XLI200124P000800002020-01-16 3:43PM EST80.000.030.000.160.00-1051935.55%
XLI200124P000805002020-01-15 11:19AM EST80.500.060.000.160.00-16932.52%
XLI200124P000810002020-01-17 2:31PM EST81.000.030.000.16-0.14-82.35%236329.40%
XLI200124P000815002020-01-16 2:10PM EST81.500.060.000.160.00-72,61726.17%
XLI200124P000820002020-01-17 3:56PM EST82.000.050.000.16-0.03-37.50%2,0386,09422.95%
XLI200124P000825002020-01-17 11:34AM EST82.500.070.000.35-0.08-53.33%27026.61%
XLI200124P000830002020-01-17 3:31PM EST83.000.110.010.18-0.10-47.62%57316.85%
XLI200124P000835002020-01-17 3:58PM EST83.500.170.030.20-0.11-39.29%1035513.67%
XLI200124P000840002020-01-17 3:45PM EST84.000.290.160.40-0.12-29.27%682614.80%
XLI200124P000845002020-01-17 12:36PM EST84.500.450.080.90-0.47-51.09%71321.68%