XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200320C000600002019-08-18 11:03PM EST60.0014.3317.0021.850.00--350.00%
XLI200320C000620002019-10-22 10:41AM EST62.0016.2018.5522.450.00--052.86%
XLI200320C000640002019-11-04 3:55PM EST64.0017.3517.9019.350.00-9038.01%
XLI200320C000650002019-09-17 8:49AM EST65.0015.1012.9514.150.00--40.00%
XLI200320C000690002019-10-13 11:01PM EST69.008.000.000.000.00--00.00%
XLI200320C000700002019-10-01 11:50AM EST70.008.519.0510.550.00-10130.00%
XLI200320C000710002019-10-13 11:01PM EST71.006.3511.900.000.00--00.00%
XLI200320C000720002019-11-11 2:45PM EST72.0010.6510.6011.600.00-4026.56%
XLI200320C000730002019-11-07 11:07AM EST73.009.909.7510.700.00-1025.59%
XLI200320C000740002019-11-11 2:45PM EST74.008.928.909.800.00-4024.52%
XLI200320C000750002019-11-08 11:40AM EST75.007.928.058.950.00-6023.73%
XLI200320C000760002019-11-12 11:06AM EST76.007.487.208.150.00-2023.15%
XLI200320C000770002019-11-11 1:27PM EST77.006.656.457.350.00-1022.43%
XLI200320C000780002019-11-07 3:08PM EST78.005.805.706.600.00-1021.86%
XLI200320C000790002019-11-14 11:12AM EST79.005.044.955.850.00-50021.13%
XLI200320C000800002019-11-12 12:25PM EST80.004.414.155.100.00-20020.24%
XLI200320C000810002019-11-15 3:52PM EST81.003.933.654.40+0.21+5.65%4019.46%
XLI200320C000820002019-11-15 12:16PM EST82.003.403.053.70+0.28+8.97%4018.47%
XLI200320C000830002019-11-15 9:54AM EST83.002.732.463.20+0.11+4.20%12018.32%
XLI200320C000840002019-11-15 3:50PM EST84.002.202.062.66+0.14+6.80%3017.71%
XLI200320C000850002019-11-12 11:07AM EST85.001.751.482.130.00-2016.91%
XLI200320C000860002019-11-15 10:06AM EST86.001.431.131.71+0.13+10.00%5016.42%
XLI200320C000870002019-11-12 11:18AM EST87.001.040.861.370.00-10016.09%
XLI200320C000890002019-11-13 1:57PM EST89.000.460.360.860.00-1015.67%
XLI200320C000900002019-11-12 1:32PM EST90.000.400.290.610.00-5015.02%
XLI200320C001000002019-11-04 10:39AM EST100.000.010.000.180.00-10019.39%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200320P000490002019-10-21 11:14AM EST49.000.050.000.200.00--047.07%
XLI200320P000530002019-10-21 11:14AM EST53.000.100.000.570.00--050.29%
XLI200320P000550002019-10-21 11:14AM EST55.000.140.000.550.00-1046.39%
XLI200320P000570002019-11-08 11:27AM EST57.000.050.000.210.00-61035.25%
XLI200320P000580002019-11-08 11:27AM EST58.000.070.020.140.00-490031.45%
XLI200320P000590002019-11-08 11:28AM EST59.000.080.030.140.00-43030.18%
XLI200320P000600002019-09-06 6:47PM EST60.001.130.430.610.00--039.09%
XLI200320P000610002019-10-22 1:46PM EST61.000.320.050.270.00--031.15%
XLI200320P000620002019-10-13 11:01PM EST62.000.900.080.180.00--027.49%
XLI200320P000630002019-10-01 12:22PM EST63.000.760.230.000.00-11012.50%
XLI200320P000640002019-10-08 12:04PM EST64.001.160.150.270.00-2027.00%
XLI200320P000650002019-09-17 8:49AM EST65.000.710.620.710.00-4832.45%
XLI200320P000660002019-11-11 12:18PM EST66.000.270.140.450.00-2027.34%
XLI200320P000670002019-11-04 2:40PM EST67.000.430.200.500.00-2026.59%
XLI200320P000680002019-11-04 10:24AM EST68.000.540.260.490.00-521024.98%
XLI200320P000690002019-11-07 12:06PM EST69.000.480.340.640.00-1025.34%
XLI200320P000700002019-11-14 9:47AM EST70.000.590.400.640.00-15023.83%
XLI200320P000710002019-11-11 3:33PM EST71.000.670.460.750.00-6023.44%
XLI200320P000720002019-11-12 1:32PM EST72.000.800.580.860.00-5022.90%
XLI200320P000730002019-11-13 1:57PM EST73.000.930.680.950.00-1022.07%
XLI200320P000740002019-11-11 10:40AM EST74.001.060.751.110.00-4021.68%
XLI200320P000750002019-11-15 11:11AM EST75.001.100.901.26-0.10-8.33%2021.07%
XLI200320P000760002019-11-12 1:49PM EST76.001.411.121.480.00-883020.80%
XLI200320P000770002019-11-15 1:57PM EST77.001.461.401.67-0.14-8.75%1020.14%
XLI200320P000780002019-11-14 10:43AM EST78.001.891.461.950.00-59019.87%
XLI200320P000790002019-11-13 11:27AM EST79.002.171.702.200.00-23019.23%
XLI200320P000800002019-11-15 3:59PM EST80.002.201.942.52-0.24-9.84%5018.79%
XLI200320P000810002019-11-15 3:59PM EST81.002.562.292.89-0.25-8.90%1018.41%
XLI200320P000820002019-11-11 12:21PM EST82.003.202.623.450.00-10018.80%
XLI200320P000830002019-11-06 3:49PM EST83.004.002.983.900.00-6018.38%
XLI200320P000840002019-11-06 9:34AM EST84.004.713.404.400.00--017.99%
XLI200320P000850002019-11-05 1:33PM EST85.005.133.904.950.00--017.63%
XLI200320P000860002019-11-05 3:49PM EST86.005.754.455.600.00-1017.55%
XLI200320P000880002019-11-13 10:21AM EST88.007.204.658.050.00-1023.50%