XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191129C000700002019-11-08 10:33AM EST70.0011.5210.4013.600.00-5555.08%
XLI191129C000750002019-10-17 9:24AM EST75.003.956.758.100.00--052.15%
XLI191129C000755002019-10-18 12:42PM EST75.502.675.907.100.00-4054.69%
XLI191129C000765002019-10-15 11:06AM EST76.502.275.206.650.00--062.79%
XLI191129C000770002019-10-18 1:20PM EST77.004.904.555.600.00-5046.05%
XLI191129C000775002019-10-28 9:51AM EST77.501.803.305.950.00-192762.94%
XLI191129C000780002019-11-13 3:51PM EST78.003.652.965.050.00-12650.68%
XLI191129C000785002019-11-11 9:32AM EST78.502.753.004.050.00-114435.89%
XLI191129C000790002019-11-19 10:49AM EST79.002.932.653.600.00-32334.03%
XLI191129C000795002019-11-18 1:43PM EST79.502.582.212.820.00-43924.37%
XLI191129C000800002019-11-19 3:28PM EST80.002.171.772.340.00-14921.83%
XLI191129C000805002019-11-18 10:18AM EST80.501.741.351.910.00-73220.22%
XLI191129C000810002019-11-19 11:38AM EST81.001.380.981.470.00-24417.97%
XLI191129C000815002019-11-19 11:38AM EST81.501.020.651.120.00-17516.99%
XLI191129C000825002019-11-19 2:54PM EST82.500.400.250.440.00-111,63413.04%
XLI191129C000830002019-11-19 10:44AM EST83.000.220.180.240.00-1837212.01%
XLI191129C000835002019-11-15 11:20AM EST83.500.260.050.200.00-42313.67%
XLI191129C000840002019-11-15 1:24PM EST84.000.140.000.110.00-3365513.28%
XLI191129C000850002019-11-15 11:54AM EST85.000.050.000.110.00-1345217.38%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191129P000675002019-11-01 1:18PM EST67.500.030.000.160.00-5560.94%
XLI191129P000700002019-10-22 10:25AM EST70.000.130.000.170.00--251.76%
XLI191129P000715002019-10-15 11:06AM EST71.500.350.000.500.00--057.32%
XLI191129P000720002019-10-28 8:53AM EST72.000.120.000.170.00-4350.39%
XLI191129P000725002019-11-04 9:30AM EST72.500.060.000.160.00-11047.56%
XLI191129P000730002019-10-25 10:26AM EST73.000.200.000.170.00-4946.09%
XLI191129P000735002019-11-08 10:36AM EST73.500.110.000.160.00-51143.26%
XLI191129P000740002019-11-08 10:36AM EST74.000.090.000.190.00-102042.77%
XLI191129P000750002019-11-11 12:00PM EST75.000.030.000.100.00-151533.20%
XLI191129P000755002019-11-05 2:03PM EST75.500.110.000.200.00-2636.62%
XLI191129P000760002019-11-18 10:27AM EST76.000.030.000.130.00-3830.86%
XLI191129P000765002019-11-19 9:56AM EST76.500.020.000.130.00-1628.81%
XLI191129P000770002019-11-15 9:30AM EST77.000.050.000.130.00-5012726.66%
XLI191129P000775002019-11-19 9:58AM EST77.500.040.000.130.00-1724.51%
XLI191129P000780002019-11-15 11:30AM EST78.000.050.000.040.00-25517.19%
XLI191129P000785002019-11-18 3:24PM EST78.500.050.020.150.00-203320.90%
XLI191129P000790002019-11-19 9:41AM EST79.000.050.040.130.00-1022017.87%
XLI191129P000795002019-11-15 11:48AM EST79.500.120.050.150.00-33616.26%
XLI191129P000800002019-11-18 9:46AM EST80.000.180.090.210.00-12015.63%
XLI191129P000805002019-11-19 9:58AM EST80.500.200.140.310.00-22,47115.33%
XLI191129P000810002019-11-19 3:48PM EST81.000.320.240.420.00-421014.55%
XLI191129P000815002019-11-19 3:22PM EST81.500.440.420.510.00-5921,85112.67%
XLI191129P000825002019-11-18 12:07PM EST82.500.980.751.240.00-4816216.50%
XLI191129P000830002019-11-15 11:05AM EST83.001.281.041.610.00-33517.38%
XLI191129P000835002019-11-11 12:02AM EST83.501.721.532.000.00-3718.07%
XLI191129P000850002019-11-08 2:01PM EST85.003.312.444.200.00-5141.99%