XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200619C000650002019-11-25 12:11AM EST65.0017.5017.6018.000.00--50.00%
XLI200619C000660002019-12-11 11:31AM EST66.0015.5015.0519.650.00-1043.88%
XLI200619C000670002019-12-09 12:08AM EST67.0013.9514.2018.850.00--043.51%
XLI200619C000680002019-12-26 10:53AM EST68.0014.7616.3516.600.00-5232.01%
XLI200619C000700002019-12-16 9:58AM EST70.0012.9312.6017.450.00--048.15%
XLI200619C000710002019-12-16 12:14AM EST71.0011.1011.6516.350.00--045.47%
XLI200619C000720002020-01-15 11:37AM EST72.0012.7412.6512.750.00--426.77%
XLI200619C000740002019-11-11 12:03AM EST74.009.809.3510.150.00--2019.09%
XLI200619C000750002020-01-15 12:05PM EST75.009.969.9510.100.00-11124.16%
XLI200619C000760002020-01-21 12:28PM EST76.009.199.109.250.00-42123.34%
XLI200619C000770002020-01-15 12:04PM EST77.008.308.308.450.00-1022.72%
XLI200619C000780002020-01-22 1:46PM EST78.007.187.507.650.00-2121.99%
XLI200619C000790002020-01-06 2:42PM EST79.006.006.706.850.00-211321.14%
XLI200619C000800002020-01-22 2:07PM EST80.005.505.956.100.00-49820.44%
XLI200619C000810002020-01-22 12:15PM EST81.004.745.255.400.00-116219.84%
XLI200619C000820002020-01-21 2:46PM EST82.004.124.654.650.00-413218.85%
XLI200619C000830002020-01-23 3:20PM EST83.003.953.904.050.00-679418.42%
XLI200619C000840002020-01-22 1:00PM EST84.002.933.353.450.00-56387417.80%
XLI200619C000850002020-01-22 1:49PM EST85.002.532.762.850.00-794516.98%
XLI200619C000860002020-01-17 3:18PM EST86.002.512.312.440.00-2133816.86%
XLI200619C000870002020-01-14 2:07PM EST87.001.831.881.960.00-513816.18%
XLI200619C000880002020-01-21 3:38PM EST88.001.501.481.560.00-711515.64%
XLI200619C000890002020-01-21 1:18PM EST89.001.011.171.240.00-23415.27%
XLI200619C000900002020-01-22 12:41PM EST90.000.730.900.970.00-124314.93%
XLI200619C000910002020-01-22 10:08AM EST91.000.570.680.590.00-42613.48%
XLI200619C000920002020-01-22 11:37AM EST92.000.410.490.560.00-33214.31%
XLI200619C000930002020-01-22 2:17PM EST93.000.310.350.430.00-414714.19%
XLI200619C000940002020-01-06 11:22AM EST94.000.220.240.320.00-2813.99%
XLI200619C000950002019-12-20 10:39AM EST95.000.160.170.220.00-3513.62%
XLI200619C000960002020-01-10 1:50PM EST96.000.100.120.160.00-6613.53%
XLI200619C001110002020-01-06 12:03AM EST111.000.020.000.020.00-1117.77%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200619P000390002019-12-23 12:12AM EST39.000.080.000.020.00--044.92%
XLI200619P000400002019-12-16 12:00AM EST40.000.10-0.630.00--072.71%
XLI200619P000430002019-12-16 12:00AM EST43.000.170.000.630.00--057.91%
XLI200619P000520002020-01-21 11:43AM EST52.000.030.000.030.00-1006030.27%
XLI200619P000530002019-12-27 3:52PM EST53.000.150.030.040.00-10010030.27%
XLI200619P000550002019-11-18 12:11AM EST55.000.220.005.000.00--1067.07%
XLI200619P000570002019-10-31 11:57AM EST57.000.410.100.360.00-3336.87%
XLI200619P000580002019-10-31 11:18AM EST58.000.460.140.390.00-3236.08%
XLI200619P000590002019-10-31 11:48AM EST59.000.530.130.520.00-3336.96%
XLI200619P000600002020-01-07 1:38PM EST60.000.250.090.110.00-153426.27%
XLI200619P000620002020-01-15 12:22PM EST62.000.180.120.150.00-686925.29%
XLI200619P000630002019-11-29 12:41PM EST63.000.520.110.790.00-3034.82%
XLI200619P000640002020-01-15 12:23PM EST64.000.230.160.190.00-817123.98%
XLI200619P000650002020-01-15 12:51PM EST65.000.260.190.230.00-688823.68%
XLI200619P000660002020-01-21 2:32PM EST66.000.290.220.260.00--15323.05%
XLI200619P000670002020-01-22 11:37AM EST67.000.320.260.300.00-123922.53%
XLI200619P000680002020-01-14 12:21PM EST68.000.460.300.350.00-12,50222.07%
XLI200619P000690002020-01-21 1:32PM EST69.000.400.350.400.00-52,53121.51%
XLI200619P000700002020-01-22 11:53AM EST70.000.500.420.460.00-11620.97%
XLI200619P000710002020-01-22 11:37AM EST71.000.550.480.530.00-371320.46%
XLI200619P000720002020-01-22 2:17PM EST72.000.630.560.610.00-31,32519.95%
XLI200619P000730002020-01-16 3:53PM EST73.000.710.660.700.00-5256519.40%
XLI200619P000740002020-01-08 3:12PM EST74.000.930.760.790.00-51648018.75%
XLI200619P000750002020-01-21 3:11PM EST75.000.990.890.920.00-102,09218.30%
XLI200619P000760002020-01-23 1:43PM EST76.001.161.031.060.00-1066317.79%
XLI200619P000770002019-12-30 2:09PM EST77.002.071.201.230.00-56417.32%
XLI200619P000780002020-01-23 10:06AM EST78.001.621.381.420.00-117216.83%
XLI200619P000790002020-01-21 10:35AM EST79.001.551.611.640.00-1516716.35%
XLI200619P000800002020-01-17 2:58PM EST80.001.711.841.870.00-50265215.75%
XLI200619P000810002020-01-22 3:50PM EST81.002.402.102.150.00-224015.22%
XLI200619P000820002020-01-22 3:50PM EST82.002.732.412.470.00-5029714.70%
XLI200619P000830002020-01-22 3:50PM EST83.002.902.762.820.00-126514.09%
XLI200619P000840002020-01-23 1:23PM EST84.003.463.103.200.00-1050313.40%
XLI200619P000850002020-01-22 1:49PM EST85.003.893.603.700.00-781013.00%
XLI200619P000860002019-11-01 12:47PM EST86.007.554.359.000.00-202035.34%
XLI200619P000870002020-01-15 10:09AM EST87.004.754.654.800.00-4311.78%
XLI200619P000880002019-12-05 11:17AM EST88.008.866.257.050.00--019.83%
XLI200619P000900002019-12-23 12:12AM EST90.009.256.706.900.00--109.16%
XLI200619P000910002020-01-06 2:46PM EST91.008.907.557.700.00-356.35%