NYSEArca - Delayed Quote • USD
Industrial Select Sector SPDR Fund (XLI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503C00114000 | 4/19/2024 7:16 PM | 114 | 6.85 | 6.50 | 11.40 | 0.00 | 0.00% | 3 | 3 | 93.70% |
| XLI240503C00115000 | 4/19/2024 6:47 PM | 115 | 5.80 | 5.55 | 10.40 | 0.00 | 0.00% | 2 | 2 | 88.13% |
| XLI240503C00116000 | 4/19/2024 6:47 PM | 116 | 4.90 | 4.55 | 9.35 | 0.00 | 0.00% | 2 | 6 | 81.62% |
| XLI240503C00117500 | 4/18/2024 4:52 PM | 117.5 | 4.60 | 3.15 | 7.90 | 0.00 | 0.00% | - | 2 | 73.80% |
| XLI240503C00118000 | 4/24/2024 5:59 PM | 118 | 4.75 | 2.68 | 7.25 | 0.00 | 0.00% | 3 | 3 | 68.41% |
| XLI240503C00118500 | 4/22/2024 3:14 PM | 118.5 | 3.20 | 2.38 | 7.00 | 0.00 | 0.00% | 1 | 2 | 69.46% |
| XLI240503C00119000 | 4/24/2024 7:55 PM | 119 | 3.70 | 2.32 | 6.80 | 0.00 | 0.00% | 3 | 6 | 71.14% |
| XLI240503C00120000 | 4/26/2024 7:30 PM | 120 | 3.27 | 1.25 | 5.85 | 1.50 | 84.75% | 11 | 22 | 65.55% |
| XLI240503C00121000 | 4/26/2024 3:26 PM | 121 | 2.03 | 0.85 | 5.30 | -0.15 | -6.88% | 6 | 63 | 65.70% |
| XLI240503C00121500 | 4/26/2024 5:30 PM | 121.5 | 2.03 | 0.06 | 4.95 | 0.44 | 27.67% | 2 | 108 | 64.45% |
| XLI240503C00122000 | 4/26/2024 5:37 PM | 122 | 1.70 | 0.18 | 5.00 | 0.14 | 8.97% | 10 | 22 | 69.02% |
| XLI240503C00122500 | 4/26/2024 3:52 PM | 122.5 | 1.13 | 0.77 | 1.63 | -0.09 | -7.38% | 12 | 34 | 22.88% |
| XLI240503C00123000 | 4/26/2024 6:27 PM | 123 | 0.96 | 0.80 | 1.19 | -0.04 | -4.00% | 40 | 41 | 19.95% |
| XLI240503C00123500 | 4/26/2024 7:29 PM | 123.5 | 0.70 | 0.38 | 1.04 | 0.11 | 18.64% | 4 | 12 | 20.90% |
| XLI240503C00124000 | 4/26/2024 5:39 PM | 124 | 0.59 | 0.02 | 1.00 | 0.01 | 1.72% | 1 | 63 | 23.19% |
| XLI240503C00124500 | 4/26/2024 7:45 PM | 124.5 | 0.35 | 0.00 | 0.25 | -0.31 | -46.97% | 21 | 15 | 12.89% |
| XLI240503C00125000 | 4/26/2024 7:47 PM | 125 | 0.25 | 0.00 | 3.60 | -0.02 | -7.41% | 18 | 777 | 68.38% |
| XLI240503C00125500 | 4/26/2024 5:08 PM | 125.5 | 0.20 | 0.00 | 4.90 | 0.02 | 11.11% | 1 | 18 | 53.96% |
| XLI240503C00126000 | 4/26/2024 6:15 PM | 126 | 0.12 | 0.00 | 0.80 | -0.01 | -7.69% | 7 | 132 | 29.88% |
| XLI240503C00126500 | 4/23/2024 3:29 PM | 126.5 | 0.22 | 0.00 | 0.32 | 0.00 | 0.00% | 126 | 148 | 22.27% |
| XLI240503C00127000 | 4/23/2024 3:42 PM | 127 | 0.09 | 0.00 | 4.80 | -0.07 | -43.75% | 1 | 493 | 61.21% |
| XLI240503C00128000 | 4/19/2024 4:14 PM | 128 | 0.08 | 0.00 | 2.50 | 0.00 | 0.00% | 3 | 58 | 67.82% |
| XLI240503C00129000 | 4/18/2024 5:30 PM | 129 | 0.08 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 3,138 | 71.46% |
| XLI240503C00130000 | 4/26/2024 5:35 PM | 130 | 0.02 | 0.00 | 4.80 | -0.02 | -50.00% | 2 | 47 | 75.68% |
| XLI240503C00131000 | 4/19/2024 3:44 PM | 131 | 0.03 | 0.00 | 4.85 | 0.00 | 0.00% | 140 | 344 | 80.57% |
| XLI240503C00132000 | 4/19/2024 3:37 PM | 132 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 100 | 199 | 35.65% |
| XLI240503C00133000 | 4/18/2024 5:47 PM | 133 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 450 | 304 | 38.43% |
| XLI240503C00134000 | 4/15/2024 7:13 PM | 134 | 0.03 | 0.00 | 4.65 | 0.00 | 0.00% | 100 | 90 | 91.46% |
| XLI240503C00135000 | 4/15/2024 6:59 PM | 135 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | 100 | 285 | 45.70% |
| XLI240503C00136000 | 4/15/2024 6:58 PM | 136 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 60 | 167 | 45.31% |
| XLI240503C00137000 | 4/15/2024 7:15 PM | 137 | 0.02 | 0.00 | 2.72 | 0.00 | 0.00% | 20 | 26 | 83.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503P00105000 | 4/23/2024 3:34 PM | 105 | 0.05 | 0.00 | 0.31 | 0.00 | 0.00% | 200 | 360 | 63.48% |
| XLI240503P00107000 | 4/22/2024 3:02 PM | 107 | 0.06 | 0.00 | 2.50 | 0.00 | 0.00% | 70 | 110 | 97.27% |
| XLI240503P00114000 | 4/26/2024 2:29 PM | 114 | 0.02 | 0.00 | 2.57 | -0.13 | -86.67% | 60 | 22 | 65.77% |
| XLI240503P00115000 | 4/26/2024 2:29 PM | 115 | 0.06 | 0.00 | 4.80 | -0.06 | -50.00% | 390 | 754 | 82.10% |
| XLI240503P00116000 | 4/26/2024 6:31 PM | 116 | 0.05 | 0.00 | 0.07 | -0.19 | -79.17% | 15 | 6 | 23.63% |
| XLI240503P00117000 | 4/26/2024 5:19 PM | 117 | 0.08 | 0.00 | 2.15 | -0.12 | -60.00% | 16 | 19 | 66.72% |
| XLI240503P00117500 | 4/25/2024 1:56 PM | 117.5 | 0.32 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 25 | 68.99% |
| XLI240503P00118000 | 4/26/2024 1:35 PM | 118 | 0.13 | 0.00 | 4.90 | -0.07 | -35.00% | 2 | 256 | 66.11% |
| XLI240503P00118500 | 4/25/2024 5:14 PM | 118.5 | 0.25 | 0.00 | 4.90 | 0.00 | 0.00% | 312 | 804 | 63.18% |
| XLI240503P00119000 | 4/26/2024 7:29 PM | 119 | 0.17 | 0.00 | 4.80 | -0.08 | -32.00% | 4 | 92 | 59.40% |
| XLI240503P00119500 | 4/26/2024 5:36 PM | 119.5 | 0.18 | 0.00 | 4.90 | -0.31 | -63.27% | 1 | 6 | 57.18% |
| XLI240503P00120000 | 4/26/2024 5:58 PM | 120 | 0.24 | 0.00 | 4.90 | -0.11 | -31.43% | 7 | 1,185 | 54.10% |
| XLI240503P00120500 | 4/26/2024 7:47 PM | 120.5 | 0.30 | 0.00 | 2.95 | -0.32 | -51.61% | 1 | 63 | 58.62% |
| XLI240503P00121000 | 4/26/2024 2:51 PM | 121 | 0.54 | 0.00 | 5.00 | 0.02 | 3.85% | 11 | 505 | 86.11% |
| XLI240503P00121500 | 4/26/2024 6:57 PM | 121.5 | 0.48 | 0.05 | 4.95 | -0.79 | -62.20% | 19 | 19 | 81.74% |
| XLI240503P00122000 | 4/26/2024 5:34 PM | 122 | 0.63 | 0.13 | 3.65 | -0.47 | -42.73% | 13 | 37 | 58.79% |
| XLI240503P00122500 | 4/26/2024 6:57 PM | 122.5 | 0.78 | 0.58 | 1.14 | -0.31 | -28.44% | 28 | 15 | 17.99% |
| XLI240503P00123000 | 4/26/2024 7:08 PM | 123 | 0.95 | 0.71 | 1.45 | -0.55 | -36.67% | 11 | 45 | 18.75% |
| XLI240503P00124000 | 4/26/2024 7:54 PM | 124 | 1.63 | 0.19 | 5.00 | -0.37 | -18.50% | 13 | 282 | 63.09% |
| XLI240503P00124500 | 4/26/2024 5:36 PM | 124.5 | 1.86 | 0.35 | 5.00 | -0.69 | -27.06% | 5 | 68 | 58.79% |
| XLI240503P00125000 | 4/26/2024 5:35 PM | 125 | 2.31 | 0.90 | 5.35 | -2.19 | -48.67% | 3 | 131 | 59.57% |
| XLI240503P00125500 | 4/3/2024 5:39 PM | 125.5 | 1.76 | 0.96 | 5.40 | 0.00 | 0.00% | 2 | 82 | 55.64% |
| XLI240503P00126000 | 4/22/2024 5:27 PM | 126 | 4.55 | 1.45 | 6.15 | 0.00 | 0.00% | 1 | 1 | 62.26% |
| XLI240503P00126500 | 4/4/2024 4:06 PM | 126.5 | 1.70 | 2.00 | 6.55 | 0.00 | 0.00% | 10 | 11 | 63.43% |
| XLI240503P00127000 | 4/15/2024 7:49 PM | 127 | 5.10 | 2.18 | 6.85 | 0.00 | 0.00% | 3 | 4 | 62.94% |
| XLI240503P00134000 | 4/19/2024 7:47 PM | 134 | 13.60 | 8.85 | 13.80 | 0.00 | 0.00% | 1 | 1 | 93.90% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%