XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191220C000450002019-10-13 11:00PM EST45.0030.4537.2537.450.00--0115.04%
XLI191220C000570002019-10-31 9:23AM EST57.0021.3024.0025.700.00-40088.09%
XLI191220C000580002019-10-31 9:23AM EST58.0020.3023.7024.700.00-20064.65%
XLI191220C000590002019-09-06 6:46PM EST59.0014.6016.4020.350.00--00.00%
XLI191220C000600002019-11-18 9:36AM EST60.0022.0220.9522.65+1.02+4.86%1076.61%
XLI191220C000610002019-08-06 1:14PM EST61.0014.3016.3016.750.00--00.00%
XLI191220C000640002019-09-19 1:58PM EST64.0010.9512.5015.300.00-4995150.00%
XLI191220C000680002019-10-16 9:24AM EST68.009.7712.0516.750.00-1087.65%
XLI191220C000700002019-11-08 10:33AM EST70.0011.6211.6012.700.00-5046.88%
XLI191220C000710002019-10-17 10:12AM EST71.007.5110.7512.150.00-1052.00%
XLI191220C000720002019-11-04 1:42PM EST72.009.289.5510.700.00-2040.82%
XLI191220C000730002019-11-11 1:59PM EST73.009.108.609.650.00-1036.87%
XLI191220C000740002019-11-14 2:07PM EST74.007.847.558.650.00-6033.84%
XLI191220C000750002019-11-12 11:06AM EST75.007.276.607.700.00-2031.67%
XLI191220C000760002019-11-12 11:19AM EST76.006.425.756.750.00-1029.35%
XLI191220C000770002019-11-14 2:45PM EST77.005.094.805.800.00-163026.86%
XLI191220C000780002019-11-18 12:59PM EST78.004.294.054.85-0.29-6.33%15024.20%
XLI191220C000790002019-11-18 10:29AM EST79.003.593.253.95-0.22-5.77%3021.97%
XLI191220C000800002019-11-18 2:30PM EST80.002.652.502.94-0.28-9.56%16018.14%
XLI191220C000810002019-11-18 11:11AM EST81.001.921.762.08-0.21-9.86%7015.63%
XLI191220C000820002019-11-18 3:59PM EST82.001.301.131.51-0.18-12.16%541015.36%
XLI191220C000830002019-11-18 3:54PM EST83.000.800.750.99-0.09-10.11%116014.50%
XLI191220C000840002019-11-18 9:48AM EST84.000.390.380.53-0.11-22.00%61012.96%
XLI191220C000850002019-11-18 11:02AM EST85.000.210.140.34-0.10-32.26%31013.36%
XLI191220C000860002019-11-18 9:46AM EST86.000.080.090.15-0.07-46.67%2012.40%
XLI191220C000870002019-11-13 2:43PM EST87.000.060.010.110.00-1013.48%
XLI191220C000880002019-11-18 2:48PM EST88.000.020.000.08-0.01-33.33%1014.45%
XLI191220C000890002019-11-05 1:50PM EST89.000.010.000.380.00-1023.73%
XLI191220C000900002019-11-12 10:00AM EST90.000.010.000.160.00-2020.75%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191220P000400002019-07-21 11:01PM EST40.000.050.000.080.00--7397.66%
XLI191220P000410002019-07-21 11:01PM EST41.000.060.000.090.00--6096.09%
XLI191220P000490002019-10-07 11:20AM EST49.000.030.000.110.00-19075.00%
XLI191220P000500002019-09-24 10:43AM EST50.000.010.000.130.00-2274.02%
XLI191220P000550002019-09-27 12:25PM EST55.000.080.000.530.00-1176.95%
XLI191220P000560002019-10-10 2:30PM EST56.000.110.000.170.00-1260.94%
XLI191220P000570002019-10-04 1:47PM EST57.000.130.000.140.00-11056.84%
XLI191220P000580002019-08-30 1:11PM EST58.000.270.180.460.00-22070.80%
XLI191220P000590002019-10-04 9:09AM EST59.000.200.030.140.00-1253.71%
XLI191220P000600002019-08-23 2:49PM EST60.000.620.000.620.00-20064.65%
XLI191220P000610002019-10-04 9:09AM EST61.000.280.000.140.00-304853.13%
XLI191220P000620002019-11-07 12:36PM EST62.000.020.000.140.00-10050.59%
XLI191220P000630002019-10-30 2:56PM EST63.000.030.000.150.00-20048.73%
XLI191220P000640002019-11-04 1:01PM EST64.000.030.000.160.00-1046.78%
XLI191220P000650002019-11-15 11:26AM EST65.000.010.000.150.00-1043.85%
XLI191220P000660002019-11-07 10:14AM EST66.000.060.010.090.00-1037.79%
XLI191220P000670002019-11-11 12:46PM EST67.000.020.000.130.00-1037.99%
XLI191220P000680002019-11-11 2:39PM EST68.000.010.000.160.00-1037.11%
XLI191220P000690002019-11-08 11:33AM EST69.000.040.000.140.00-5033.79%
XLI191220P000700002019-11-15 2:45PM EST70.000.020.020.130.00-8031.01%
XLI191220P000710002019-11-11 10:05AM EST71.000.060.020.140.00-5,217029.15%
XLI191220P000720002019-11-18 2:48PM EST72.000.030.020.09-0.02-40.00%20024.61%
XLI191220P000730002019-11-14 10:55AM EST73.000.090.020.110.00-2023.34%
XLI191220P000740002019-11-15 11:21AM EST74.000.080.030.140.00-1022.22%
XLI191220P000750002019-11-18 1:56PM EST75.000.130.100.15+0.03+30.00%27020.22%
XLI191220P000760002019-11-18 3:18PM EST76.000.160.120.21+0.02+14.29%26019.43%
XLI191220P000770002019-11-18 11:15AM EST77.000.250.190.29+0.03+13.64%5018.60%
XLI191220P000780002019-11-18 1:36PM EST78.000.390.260.41+0.05+14.71%386017.92%
XLI191220P000790002019-11-18 1:36PM EST79.000.540.430.64+0.10+22.73%74018.07%
XLI191220P000800002019-11-18 3:24PM EST80.000.730.570.90+0.07+10.61%345017.68%
XLI191220P000810002019-11-18 3:55PM EST81.001.000.891.12+0.09+9.89%15016.07%
XLI191220P000820002019-11-18 3:36PM EST82.001.461.271.54+0.16+12.31%43015.66%
XLI191220P000830002019-11-15 3:54PM EST83.001.801.662.100.00-9015.65%
XLI191220P000840002019-11-15 12:40PM EST84.002.372.292.960.00-1017.93%
XLI191220P000850002019-11-14 10:51AM EST85.003.792.983.850.00-1020.00%
XLI191220P000860002019-11-14 2:01PM EST86.004.713.754.900.00-3023.68%
XLI191220P000870002019-11-13 3:55PM EST87.005.714.705.900.00-3026.59%