XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191122C000710002019-11-18 12:10AM EST71.0010.7010.7011.350.00---68.36%
XLI191122C000745002019-10-03 9:00AM EST74.501.575.456.300.00--1080.00%
XLI191122C000750002019-11-05 12:30PM EST75.006.386.807.150.00-1056.25%
XLI191122C000755002019-11-18 1:43PM EST75.506.496.356.55+0.91+16.31%4045.70%
XLI191122C000760002019-11-04 10:28AM EST76.005.605.856.050.00-1042.77%
XLI191122C000765002019-10-31 8:33AM EST76.502.395.355.500.00-17035.16%
XLI191122C000770002019-11-13 3:51PM EST77.004.534.855.050.00-1036.91%
XLI191122C000775002019-11-15 12:57PM EST77.504.874.354.500.00-2029.69%
XLI191122C000780002019-11-12 11:19AM EST78.004.223.854.000.00-3026.95%
XLI191122C000785002019-10-25 2:27PM EST78.501.043.353.500.00-10024.22%
XLI191122C000790002019-11-15 12:57PM EST79.003.372.913.000.00-2021.39%
XLI191122C000795002019-11-12 3:28PM EST79.502.362.422.520.00-1019.83%
XLI191122C000800002019-11-18 11:42AM EST80.002.091.952.04-0.18-7.93%51017.77%
XLI191122C000805002019-11-18 11:43AM EST80.501.611.491.62-0.01-0.62%5017.73%
XLI191122C000810002019-11-15 3:57PM EST81.001.401.111.150.00-29014.80%
XLI191122C000820002019-11-18 1:42PM EST82.000.450.450.46-0.18-28.57%556012.84%
XLI191122C000825002019-11-18 1:27PM EST82.500.230.230.25-0.13-36.11%27012.50%
XLI191122C000830002019-11-18 1:45PM EST83.000.100.090.11-0.16-61.54%30011.91%
XLI191122C000835002019-11-18 10:21AM EST83.500.040.030.04-0.08-66.67%29011.52%
XLI191122C000840002019-11-18 10:16AM EST84.000.020.000.03-0.01-33.33%8013.28%
XLI191122C000850002019-11-07 12:11PM EST85.000.040.000.020.00--016.80%
XLI191122C000860002019-11-08 12:10PM EST86.000.020.000.020.00-9021.09%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191122P000650002019-10-13 11:01PM EST65.000.280.000.000.00--050.00%
XLI191122P000670002019-10-14 11:32AM EST67.000.190.000.170.00-50090.23%
XLI191122P000675002019-10-29 8:46AM EST67.500.050.000.020.00-1065.63%
XLI191122P000680002019-10-28 12:40PM EST68.000.040.000.020.00-1062.50%
XLI191122P000685002019-10-15 2:58PM EST68.500.120.000.500.00--0100.98%
XLI191122P000690002019-10-21 12:03PM EST69.000.170.000.020.00-1057.81%
XLI191122P000695002019-10-29 8:46AM EST69.500.080.000.020.00-1056.25%
XLI191122P000700002019-10-28 12:40PM EST70.000.080.000.020.00-1054.69%
XLI191122P000705002019-10-27 11:14PM EST70.500.19-0.020.00--056.25%
XLI191122P000710002019-10-13 11:01PM EST71.000.500.000.380.00--079.49%
XLI191122P000715002019-10-15 8:54AM EST71.500.400.000.170.00-5065.04%
XLI191122P000720002019-11-01 10:57AM EST72.000.020.000.020.00-4049.22%
XLI191122P000725002019-10-18 12:20PM EST72.500.420.000.020.00-7047.27%
XLI191122P000730002019-10-22 1:27PM EST73.000.070.000.020.00-4044.92%
XLI191122P000735002019-10-31 1:28PM EST73.500.130.000.020.00-4042.58%
XLI191122P000740002019-10-18 11:16AM EST74.000.590.000.020.00-12040.23%
XLI191122P000745002019-11-06 1:55PM EST74.500.010.000.020.00-1037.89%
XLI191122P000750002019-11-04 2:13PM EST75.000.080.000.020.00-182035.55%
XLI191122P000755002019-11-06 1:55PM EST75.500.040.000.020.00-1033.20%
XLI191122P000760002019-11-08 10:46AM EST76.000.050.000.030.00-1033.20%
XLI191122P000765002019-11-07 1:46PM EST76.500.030.000.030.00-24030.47%
XLI191122P000770002019-11-07 12:25PM EST77.000.060.000.040.00-10029.69%
XLI191122P000775002019-11-04 10:02AM EST77.500.240.000.030.00-52025.78%
XLI191122P000780002019-11-12 2:55PM EST78.000.040.000.050.00-54025.59%
XLI191122P000785002019-11-18 10:07AM EST78.500.020.000.03-0.10-83.33%5020.70%
XLI191122P000790002019-11-13 2:25PM EST79.000.130.000.040.00-6019.14%
XLI191122P000795002019-11-15 12:01PM EST79.500.030.030.040.00-15016.60%
XLI191122P000800002019-11-18 2:00PM EST80.000.060.050.06+0.01+20.00%11015.24%
XLI191122P000805002019-11-18 1:31PM EST80.500.110.100.11+0.01+10.00%31014.65%
XLI191122P000810002019-11-18 2:24PM EST81.000.190.170.19+0.04+26.67%1,522013.97%
XLI191122P000820002019-11-18 1:40PM EST82.000.550.510.52+0.13+30.95%61012.70%
XLI191122P000825002019-11-18 10:53AM EST82.500.750.770.81+0.06+8.70%6012.40%
XLI191122P000830002019-11-18 2:14PM EST83.001.151.131.21+0.30+35.29%6013.28%
XLI191122P000860002019-11-18 12:10AM EST86.004.553.704.150.00---28.03%
XLI191122P000880002019-11-18 12:10AM EST88.006.405.656.200.00---41.99%