XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI210115C000350002019-05-31 2:22PM EST35.0037.1040.5545.450.00-120.00%
XLI210115C000400002019-09-19 1:13PM EST40.0039.0535.0039.950.00-140.00%
XLI210115C000450002019-08-09 11:08AM EST45.0030.5030.6035.500.00-120.00%
XLI210115C000500002019-10-01 2:25PM EST50.0026.3526.5031.500.00-10270.00%
XLI210115C000550002019-08-29 12:37PM EST55.0021.3919.1527.900.00-1029.42%
XLI210115C000600002019-10-23 1:44PM EST60.0019.3022.8523.350.00-71227.15%
XLI210115C000650002019-10-23 11:43AM EST65.0015.9018.6018.850.00-6924.43%
XLI210115C000660002019-06-16 11:09PM EST66.0011.8015.0517.250.00-2220.46%
XLI210115C000670002019-10-16 9:39AM EST67.0013.3415.0019.900.00--034.41%
XLI210115C000680002019-06-07 10:05AM EST68.0012.9010.9512.600.00-140.00%
XLI210115C000690002019-06-07 10:05AM EST69.0010.9511.4511.850.00-540.00%
XLI210115C000700002019-11-15 3:12PM EST70.0014.9514.5514.800.00-824122.85%
XLI210115C000710002019-11-14 11:51AM EST71.0013.6413.8014.100.00-1322.79%
XLI210115C000720002019-11-15 1:27PM EST72.0013.4213.0513.300.00-25122.32%
XLI210115C000730002019-11-14 10:25AM EST73.0012.3412.3012.500.00-1421.81%
XLI210115C000740002019-09-13 1:19PM EST74.009.858.008.250.00-11138.03%
XLI210115C000750002019-11-04 10:23AM EST75.0010.2010.9011.150.00-12,41521.47%
XLI210115C000760002019-11-08 12:17PM EST76.0010.0510.2010.400.00-52,85020.97%
XLI210115C000770002019-11-04 9:33AM EST77.008.839.559.750.00-192220.74%
XLI210115C000780002019-10-25 9:58AM EST78.006.858.909.100.00-170520.45%
XLI210115C000790002019-11-18 9:30AM EST79.008.508.258.450.00-317820.10%
XLI210115C000800002019-11-15 2:18PM EST80.007.977.657.900.00-15443419.98%
XLI210115C000810002019-11-18 2:40PM EST81.007.057.107.300.00-25119.66%
XLI210115C000820002019-11-18 3:30PM EST82.006.506.556.750.00-68319.42%
XLI210115C000830002019-11-13 2:53PM EST83.005.806.006.200.00-14335919.12%
XLI210115C000840002019-11-15 3:07PM EST84.005.705.505.650.00-112918.75%
XLI210115C000850002019-11-18 1:48PM EST85.005.005.005.150.00-1593518.46%
XLI210115C000860002019-11-18 3:52PM EST86.004.554.504.700.00-203018.24%
XLI210115C000870002019-11-04 9:33AM EST87.003.614.104.250.00-11317.96%
XLI210115C000880002019-11-15 9:31AM EST88.003.953.703.850.00--317.75%
XLI210115C000890002019-06-20 2:20PM EST89.002.180.005.000.00-814122.06%
XLI210115C000900002019-11-18 10:33AM EST90.003.082.943.100.00-102117.26%
XLI210115C000930002019-07-21 11:02PM EST93.001.140.311.270.00--513.28%
XLI210115C000950002019-10-22 10:38AM EST95.000.801.521.640.00-1011616.05%
XLI210115C001000002019-11-15 11:31AM EST100.000.840.670.790.00-212515.20%
XLI210115C001050002019-06-07 10:05AM EST105.000.190.000.360.00-1914.67%
XLI210115C001100002019-11-07 10:18AM EST110.000.080.010.130.00-236713.92%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI210115P000350002019-10-21 11:14AM EST35.000.140.040.180.00-119539.06%
XLI210115P000400002019-06-10 11:25AM EST40.000.500.100.450.00-18639.36%
XLI210115P000450002019-10-08 11:42AM EST45.000.750.200.740.00-2037.48%
XLI210115P000500002019-11-12 2:06PM EST50.000.550.440.600.00-129830.37%
XLI210115P000550002019-11-01 9:44AM EST55.001.200.800.920.00-3,20029,71528.32%
XLI210115P000600002019-10-09 10:36AM EST60.002.450.891.830.00-101,01528.98%
XLI210115P000650002019-11-11 10:47AM EST65.002.021.892.010.00-51,07824.44%
XLI210115P000660002019-08-12 2:00PM EST66.003.750.505.500.00-323637.41%
XLI210115P000670002019-10-16 12:59PM EST67.003.132.002.520.00-30024.51%
XLI210115P000680002019-08-12 2:11PM EST68.005.201.006.000.00-156536.46%
XLI210115P000690002019-06-07 10:05AM EST69.004.550.755.000.00-15931.54%
XLI210115P000700002019-11-18 2:02PM EST70.002.852.802.900.00-2,0002,82822.63%
XLI210115P000710002019-10-03 10:24AM EST71.005.453.303.850.00-13,09924.92%
XLI210115P000720002019-08-14 2:05PM EST72.006.402.366.250.00-18031.77%
XLI210115P000730002019-11-18 9:30AM EST73.003.653.503.650.00-317921.78%
XLI210115P000740002019-09-25 10:35AM EST74.005.452.906.900.00-1,7503,21731.07%
XLI210115P000750002019-11-12 2:06PM EST75.004.204.054.200.00-13,18021.13%
XLI210115P000760002019-11-15 9:30AM EST76.004.504.354.500.00-60030920.80%
XLI210115P000770002019-09-25 11:56AM EST77.006.625.206.600.00-82589425.90%
XLI210115P000780002019-11-15 11:31AM EST78.005.055.005.150.00-847120.13%
XLI210115P000790002019-10-29 9:55AM EST79.006.605.355.500.00-41219.79%
XLI210115P000800002019-11-13 12:04PM EST80.005.905.755.900.00-27029219.53%
XLI210115P000810002019-07-12 12:56PM EST81.007.3510.4511.300.00-5033.66%
XLI210115P000820002019-11-15 9:31AM EST82.006.706.606.750.00-12718.98%
XLI210115P000830002019-11-19 9:55AM EST83.006.957.057.20-0.15-2.11%102618.67%
XLI210115P000840002019-11-18 1:48PM EST84.007.607.507.650.00-102018.31%
XLI210115P000860002019-11-19 10:20AM EST86.008.608.508.70-0.30-3.37%1317.79%
XLI210115P000890002019-11-05 12:02PM EST89.0010.7810.2010.400.00-32816.85%
XLI210115P000900002019-06-07 10:05AM EST90.0015.9214.1516.250.00-2331.92%
XLI210115P000910002019-06-16 11:09PM EST91.0015.6013.5513.850.00-131322.96%
XLI210115P000930002019-11-05 11:51AM EST93.0013.5012.8513.050.00-22115.63%
XLI210115P000950002019-06-07 10:20AM EST95.0020.0515.0019.450.00-2131.02%
XLI210115P001000002019-06-07 10:05AM EST100.0025.0622.7023.650.00-4032.34%
XLI210115P001050002019-06-16 11:09PM EST105.0028.4024.0029.000.00-30036.76%