XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI220121C000450002020-01-06 12:04AM EST45.0037.3237.0042.000.00--1041.61%
XLI220121C000650002019-12-24 10:02AM EST65.0019.9919.0024.000.00--628.41%
XLI220121C000700002019-12-17 3:23PM EST70.0016.2215.0020.000.00-5026.28%
XLI220121C000730002020-01-02 3:52PM EST73.0014.2613.0018.000.00--325.80%
XLI220121C000750002019-12-02 10:19AM EST75.0012.8011.7513.900.00-1018.63%
XLI220121C000780002019-12-24 9:57AM EST78.0010.629.5514.500.00-33024.09%
XLI220121C000790002019-12-20 3:19PM EST79.0010.209.0013.900.00-51623.90%
XLI220121C000800002019-12-20 9:52AM EST80.009.288.5013.500.00-3524.13%
XLI220121C000810002019-12-03 3:40PM EST81.008.298.6510.200.00-2017.98%
XLI220121C000820002020-01-17 12:03PM EST82.009.587.0512.00+1.38+16.83%-222.96%
XLI220121C000830002020-01-13 2:38PM EST83.008.606.5011.500.00-101022.88%
XLI220121C000840002020-01-16 12:37PM EST84.008.386.0511.000.00-101422.77%
XLI220121C000850002020-01-16 12:38PM EST85.007.865.0010.000.00-6821.58%
XLI220121C000860002019-11-27 12:44PM EST86.005.674.009.000.00-31020.36%
XLI220121C000900002020-01-17 12:16PM EST90.005.693.007.95+0.84+17.32%-2621.41%
XLI220121C000950002019-12-23 3:54PM EST95.003.001.005.950.00-101020.60%
XLI220121C001000002020-01-02 2:21PM EST100.001.900.105.000.00-20916921.42%
XLI220121C001050002019-10-22 12:19PM EST105.000.820.005.000.00--4124.00%
XLI220121C001100002019-12-30 9:30AM EST110.000.740.503.100.00-13121.51%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI220121P000400002020-01-02 2:24PM EST40.000.500.002.970.00--250.05%
XLI220121P000600002019-12-23 10:51AM EST60.002.500.005.000.00-4434.85%
XLI220121P000650002019-09-17 12:20PM EST65.004.353.705.050.00--3729.82%
XLI220121P000680002019-10-13 11:01PM EST68.006.550.000.000.00--03.13%
XLI220121P000700002019-11-01 10:24AM EST70.005.502.507.450.00-1131.18%
XLI220121P000710002019-10-22 11:30AM EST71.006.203.007.950.00--231.37%
XLI220121P000730002019-11-05 3:40PM EST73.006.003.508.500.00-23130.54%
XLI220121P000740002019-10-13 11:01PM EST74.008.950.000.000.00--01.56%
XLI220121P000750002020-01-17 10:06AM EST75.004.752.006.95-1.78-27.26%2024.65%
XLI220121P000760002019-11-27 12:44PM EST76.007.733.508.450.00-32027.12%
XLI220121P000770002019-11-27 12:44PM EST77.007.994.009.000.00-34727.30%
XLI220121P000780002019-12-31 1:30PM EST78.006.852.507.500.00--522.78%
XLI220121P000790002019-11-07 12:52PM EST79.007.955.5010.500.00--1528.44%
XLI220121P000800002020-01-17 10:06AM EST80.006.313.508.45-2.39-27.47%1022.75%
XLI220121P000810002019-11-19 12:20PM EST81.009.455.5010.500.00--426.13%
XLI220121P000820002019-11-18 12:12AM EST82.009.356.0011.000.00--226.05%
XLI220121P000850002020-01-07 1:54PM EST85.009.315.5010.500.00-1421.42%