XLI - Industrial Select Sector SPDRÂ ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI180706C000720002018-06-01 11:54PM EDT72.002.903.204.100.00-5536.57%
XLI180706C000725002018-06-08 4:05PM EDT72.503.803.954.100.00-2041.70%
XLI180706C000730002018-06-01 11:54PM EDT73.002.282.443.000.00-23029.20%
XLI180706C000735002018-06-04 10:49AM EDT73.501.622.052.12-0.70-30.17%102020.24%
XLI180706C000740002018-06-18 2:53PM EDT74.001.461.431.46-1.19-44.91%2014.82%
XLI180706C000745002018-06-18 2:28PM EDT74.501.131.091.12-0.46-28.93%25414.09%
XLI180706C000750002018-06-15 3:51PM EDT75.001.010.981.05-0.34-25.19%92016.75%
XLI180706C000755002018-06-15 1:21PM EDT75.500.620.720.77-0.58-48.33%52415.80%
XLI180706C000760002018-06-15 3:51PM EDT76.000.510.500.56-0.13-20.31%94815.28%
XLI180706C000765002018-06-15 9:47AM EDT76.500.310.330.38-0.29-48.33%449414.62%
XLI180706C000770002018-06-18 12:02PM EDT77.000.170.150.17-0.01-5.56%104,03412.35%
XLI180706C000775002018-06-07 2:36PM EDT77.500.360.440.480.00-2420.83%
XLI180706C000780002018-06-18 1:23PM EDT78.000.060.050.08-0.21-77.78%61012.94%
XLI180706C000790002018-06-15 11:28AM EDT79.000.030.020.10-0.11-78.57%5716.70%
XLI180706C000795002018-05-25 11:57PM EDT79.500.150.110.160.00-202020.36%
XLI180706C000800002018-06-08 4:05PM EDT80.000.040.040.100.00-7719.53%
XLI180706C000820002018-06-01 11:54PM EDT82.000.030.000.100.00-212124.90%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI180706P000680002018-06-11 11:06AM EDT68.000.040.030.060.00-1223.63%
XLI180706P000700002018-06-05 3:53PM EDT70.000.180.090.120.00-7920.56%
XLI180706P000705002018-05-25 11:57PM EDT70.500.260.250.280.00-2023.98%
XLI180706P000710002018-06-15 10:39AM EDT71.000.190.110.14+0.08+72.73%404017.87%
XLI180706P000715002018-06-15 11:29AM EDT71.500.190.130.17+0.04+26.67%177016.99%
XLI180706P000720002018-06-18 10:16AM EDT72.000.250.200.22-0.08-24.24%1716.41%
XLI180706P000725002018-06-18 1:23PM EDT72.500.270.250.28+0.01+3.85%2515.77%
XLI180706P000730002018-06-15 9:30AM EDT73.000.410.270.33+0.16+64.00%13814.58%
XLI180706P000735002018-06-18 10:20AM EDT73.500.520.430.45+0.14+36.84%31414.33%
XLI180706P000740002018-06-18 3:10PM EDT74.000.580.560.59+0.12+26.09%102213.87%
XLI180706P000745002018-06-18 10:18AM EDT74.500.850.730.75+0.04+4.94%11613.18%
XLI180706P000750002018-06-15 10:58AM EDT75.001.020.780.86+0.54+112.50%202111.18%
XLI180706P000755002018-06-13 4:12PM EDT75.500.860.880.93+0.16+22.86%35237.50%
XLI180706P000760002018-06-15 10:39AM EDT76.001.791.291.41+0.80+80.81%40649.47%
XLI180706P000765002018-06-15 10:09AM EDT76.501.891.631.69+0.35+22.73%1443.13%
XLI180706P000770002018-06-13 7:13PM EDT77.001.371.571.950.00-50500.00%