XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200131C000780002020-01-22 12:22PM EST78.005.055.856.000.00-1049.17%
XLI200131C000790002020-01-21 1:52PM EST79.004.624.905.050.00-71144.68%
XLI200131C000800002019-12-23 3:08PM EST80.004.803.954.100.00-142039.70%
XLI200131C000805002019-12-30 3:05PM EST80.503.503.403.600.00-1136.28%
XLI200131C000810002020-01-15 10:24AM EST81.002.993.003.100.00-52532.81%
XLI200131C000815002020-01-16 1:40PM EST81.502.952.552.630.00-111929.98%
XLI200131C000820002020-01-23 3:02PM EST82.002.122.112.170.00-15427.20%
XLI200131C000825002020-01-21 2:35PM EST82.501.191.681.740.00-472,09924.81%
XLI200131C000830002020-01-23 3:42PM EST83.001.281.261.300.00-81,43621.78%
XLI200131C000835002020-01-23 3:50PM EST83.500.970.930.980.00-12920.70%
XLI200131C000840002020-01-24 9:43AM EST84.000.730.640.66+0.07+10.61%119618.70%
XLI200131C000845002020-01-23 2:54PM EST84.500.390.400.420.00-323817.38%
XLI200131C000850002020-01-24 9:34AM EST85.000.220.220.23-0.04-15.38%11,50715.87%
XLI200131C000855002020-01-23 12:32PM EST85.500.090.110.130.00-9815.43%
XLI200131C000860002020-01-22 3:38PM EST86.000.030.050.060.00-142414.65%
XLI200131C000865002020-01-21 9:50AM EST86.500.050.000.030.00-202114.65%
XLI200131C000870002020-01-22 12:38PM EST87.000.030.000.030.00-12116.41%
XLI200131C000875002020-01-16 12:49PM EST87.500.030.000.030.00-333318.36%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200131P000730002020-01-08 11:48AM EST73.000.050.000.020.00-1143.36%
XLI200131P000740002020-01-02 3:44PM EST74.000.090.000.020.00--239.45%
XLI200131P000745002019-12-24 10:03AM EST74.500.150.000.020.00--237.50%
XLI200131P000750002019-12-18 10:59AM EST75.000.330.005.000.00--8132.76%
XLI200131P000755002020-01-21 10:47AM EST75.500.020.000.030.00-21635.94%
XLI200131P000760002019-12-17 12:11PM EST76.000.350.010.130.00-5044.34%
XLI200131P000770002020-01-07 12:40PM EST77.000.180.010.030.00-202829.69%
XLI200131P000775002019-12-30 10:35AM EST77.500.420.010.030.00--127.74%
XLI200131P000780002020-01-13 1:07PM EST78.000.100.000.030.00-102925.78%
XLI200131P000790002020-01-22 3:59PM EST79.000.090.000.030.00-11521.68%
XLI200131P000795002020-01-22 1:15PM EST79.500.090.020.040.00-21320.70%
XLI200131P000800002020-01-23 10:21AM EST80.000.070.040.050.00-1015319.53%
XLI200131P000805002020-01-22 2:10PM EST80.500.150.050.070.00-11618.56%
XLI200131P000810002020-01-17 1:26PM EST81.000.090.070.080.00-1046916.70%
XLI200131P000815002020-01-24 9:31AM EST81.500.100.110.12-0.15-60.00%1029416.02%
XLI200131P000820002020-01-23 2:44PM EST82.000.200.150.160.00-2682814.60%
XLI200131P000825002020-01-23 12:40PM EST82.500.420.210.230.00-42,02913.48%
XLI200131P000830002020-01-23 9:30AM EST83.000.420.320.340.00-77212.45%
XLI200131P000835002020-01-23 3:25PM EST83.500.530.480.500.00-1840111.38%
XLI200131P000840002020-01-22 1:03PM EST84.001.160.650.690.00-5299.23%
XLI200131P000845002020-01-24 9:39AM EST84.500.940.910.94-0.39-29.32%41,5580.00%
XLI200131P000850002020-01-22 10:09AM EST85.001.441.251.330.00-270.00%