NYSEArca - Delayed Quote • USD
Industrial Select Sector SPDR Fund (XLI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426C00105000 | 4/19/2024 7:06 PM | 105 | 15.40 | 14.65 | 19.60 | 0.00 | 0.00% | 4 | 29 | 91.41% |
| XLI240426C00110000 | 4/15/2024 5:34 PM | 110 | 12.60 | 9.60 | 14.60 | 0.00 | 0.00% | - | 1 | 56.25% |
| XLI240426C00112000 | 4/18/2024 6:26 PM | 112 | 9.13 | 7.60 | 12.60 | 0.00 | 0.00% | 1 | 1 | 182.91% |
| XLI240426C00116000 | 4/18/2024 3:16 PM | 116 | 6.42 | 3.65 | 8.30 | 0.00 | 0.00% | - | 1 | 131.84% |
| XLI240426C00116500 | 4/19/2024 6:49 PM | 116.5 | 4.13 | 3.25 | 7.85 | 0.00 | 0.00% | 34 | 30 | 128.22% |
| XLI240426C00117000 | 4/22/2024 3:30 PM | 117 | 4.20 | 2.82 | 7.50 | 0.00 | 0.00% | 2 | 2 | 127.69% |
| XLI240426C00117500 | 4/15/2024 4:30 PM | 117.5 | 6.00 | 2.29 | 7.05 | 0.00 | 0.00% | - | 1 | 123.78% |
| XLI240426C00118000 | 4/12/2024 7:00 PM | 118 | 5.20 | 2.00 | 6.65 | 0.00 | 0.00% | 25 | 29 | 121.29% |
| XLI240426C00118500 | 4/23/2024 2:31 PM | 118.5 | 4.70 | 0.80 | 4.70 | 0.00 | 0.00% | 3 | 13 | 70.56% |
| XLI240426C00119000 | 4/19/2024 2:21 PM | 119 | 2.75 | 1.30 | 6.15 | 0.00 | 0.00% | 2 | 3 | 124.61% |
| XLI240426C00119500 | 4/22/2024 3:43 PM | 119.5 | 1.96 | 0.82 | 5.65 | 0.00 | 0.00% | 2 | 10 | 118.60% |
| XLI240426C00120000 | 4/23/2024 5:54 PM | 120 | 2.20 | 0.16 | 4.10 | -1.12 | -33.73% | 8 | 669 | 82.18% |
| XLI240426C00120500 | 4/24/2024 4:20 PM | 120.5 | 1.28 | 0.06 | 4.95 | -1.32 | -50.77% | 2 | 71 | 114.65% |
| XLI240426C00121000 | 4/23/2024 5:44 PM | 121 | 1.32 | 0.04 | 4.90 | -1.11 | -45.68% | 25 | 53 | 52.25% |
| XLI240426C00121500 | 4/24/2024 7:13 PM | 121.5 | 0.94 | 0.63 | 1.35 | -0.90 | -48.91% | 324 | 46 | 28.61% |
| XLI240426C00122000 | 4/24/2024 6:55 PM | 122 | 0.65 | 0.13 | 1.43 | -0.78 | -54.55% | 245 | 56 | 38.43% |
| XLI240426C00122500 | 4/24/2024 7:38 PM | 122.5 | 0.45 | 0.14 | 1.05 | -0.72 | -61.54% | 77 | 3,028 | 34.47% |
| XLI240426C00123000 | 4/24/2024 6:55 PM | 123 | 0.26 | 0.00 | 0.52 | -0.60 | -69.77% | 116 | 2,573 | 24.95% |
| XLI240426C00123500 | 4/24/2024 7:09 PM | 123.5 | 0.13 | 0.01 | 0.22 | -0.49 | -79.03% | 3 | 143 | 19.73% |
| XLI240426C00124000 | 4/24/2024 7:24 PM | 124 | 0.09 | 0.00 | 0.71 | -0.33 | -78.57% | 28 | 263 | 40.53% |
| XLI240426C00124500 | 4/23/2024 4:03 PM | 124.5 | 0.23 | 0.00 | 3.20 | 0.00 | 0.00% | 172 | 877 | 72.27% |
| XLI240426C00125000 | 4/24/2024 6:55 PM | 125 | 0.03 | 0.00 | 3.00 | -0.11 | -78.57% | 4 | 1,432 | 74.32% |
| XLI240426C00126000 | 4/24/2024 4:07 PM | 126 | 0.03 | 0.00 | 2.24 | -0.02 | -40.00% | 1 | 120 | 71.68% |
| XLI240426C00127000 | 4/23/2024 2:35 PM | 127 | 0.72 | 0.00 | 2.21 | 0.00 | 0.00% | 1 | 33 | 79.64% |
| XLI240426C00128000 | 4/23/2024 7:52 PM | 128 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 51 | 50,159 | 51.76% |
| XLI240426C00129000 | 4/24/2024 6:40 PM | 129 | 0.10 | 0.00 | 2.71 | 0.01 | 11.11% | 2 | 125 | 104.35% |
| XLI240426C00130000 | 4/23/2024 2:35 PM | 130 | 0.50 | 0.00 | 1.96 | 0.00 | 0.00% | 1 | 96 | 98.14% |
| XLI240426C00131000 | 4/16/2024 6:59 PM | 131 | 0.04 | 0.00 | 1.80 | 0.00 | 0.00% | 3 | 143 | 101.95% |
| XLI240426C00132000 | 4/18/2024 5:21 PM | 132 | 0.08 | 0.00 | 0.27 | 0.00 | 0.00% | 4 | 114 | 65.04% |
| XLI240426C00133000 | 4/15/2024 6:42 PM | 133 | 0.05 | 0.00 | 0.27 | 0.00 | 0.00% | 60 | 50,140 | 69.92% |
| XLI240426C00134000 | 4/15/2024 6:43 PM | 134 | 0.05 | 0.00 | 1.96 | 0.00 | 0.00% | 30 | 200 | 125.29% |
| XLI240426C00135000 | 4/15/2024 6:51 PM | 135 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 100 | 177 | 75.78% |
| XLI240426C00136000 | 4/10/2024 7:29 PM | 136 | 0.04 | 0.00 | 0.17 | 0.00 | 0.00% | 90 | 430 | 77.34% |
| XLI240426C00137000 | 3/28/2024 5:09 PM | 137 | 0.03 | 0.00 | 2.16 | 0.00 | 0.00% | 120 | 0 | 148.54% |
| XLI240426C00138000 | 4/5/2024 4:13 PM | 138 | 0.04 | 0.00 | 2.02 | 0.00 | 0.00% | 115 | 82 | 151.37% |
| XLI240426C00139000 | 4/5/2024 4:15 PM | 139 | 0.04 | 0.00 | 2.10 | 0.00 | 0.00% | 260 | 70 | 159.18% |
| XLI240426C00140000 | 4/5/2024 4:16 PM | 140 | 0.04 | 0.00 | 2.35 | 0.00 | 0.00% | 425 | 150 | 170.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426P00100000 | 4/22/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 25 | 265 | 139.45% |
| XLI240426P00105000 | 4/22/2024 2:11 PM | 105 | 0.02 | 0.00 | 1.42 | 0.00 | 0.00% | 8 | 779 | 164.26% |
| XLI240426P00107000 | 4/22/2024 1:49 PM | 107 | 0.02 | 0.00 | 1.45 | 0.00 | 0.00% | 3 | 38 | 149.80% |
| XLI240426P00108000 | 4/22/2024 3:23 PM | 108 | 0.02 | 0.00 | 1.46 | 0.00 | 0.00% | 6 | 731 | 142.38% |
| XLI240426P00109000 | 4/22/2024 1:31 PM | 109 | 0.02 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 409 | 95.31% |
| XLI240426P00110000 | 4/23/2024 1:53 PM | 110 | 0.03 | 0.00 | 1.45 | 0.00 | 0.00% | 10 | 120 | 126.56% |
| XLI240426P00111000 | 4/18/2024 5:26 PM | 111 | 0.07 | 0.00 | 1.45 | 0.00 | 0.00% | 40 | 138 | 118.75% |
| XLI240426P00112000 | 4/18/2024 2:36 PM | 112 | 0.03 | 0.00 | 1.70 | -0.04 | -57.14% | 5 | 56 | 116.99% |
| XLI240426P00113000 | 4/24/2024 2:17 PM | 113 | 0.03 | 0.00 | 2.46 | 0.01 | 50.00% | 6 | 512 | 125.20% |
| XLI240426P00115000 | 4/24/2024 3:32 PM | 115 | 0.03 | 0.01 | 0.45 | 0.01 | 50.00% | 560 | 50,026 | 60.94% |
| XLI240426P00116000 | 4/24/2024 3:31 PM | 116 | 0.04 | 0.00 | 2.46 | 0.02 | 100.00% | 120 | 15 | 98.29% |
| XLI240426P00116500 | 4/24/2024 3:16 PM | 116.5 | 0.06 | 0.00 | 2.73 | -0.24 | -80.00% | 4 | 11 | 98.44% |
| XLI240426P00117000 | 4/24/2024 4:18 PM | 117 | 0.04 | 0.00 | 2.75 | -0.04 | -50.00% | 60 | 6 | 93.99% |
| XLI240426P00117500 | 4/24/2024 4:17 PM | 117.5 | 0.05 | 0.00 | 2.75 | -0.30 | -85.71% | 125 | 1 | 89.16% |
| XLI240426P00118000 | 4/24/2024 5:56 PM | 118 | 0.04 | 0.00 | 2.70 | -0.01 | -20.00% | 4 | 1,613 | 83.40% |
| XLI240426P00118500 | 4/24/2024 4:14 PM | 118.5 | 0.07 | 0.00 | 2.66 | 0.02 | 40.00% | 1 | 509 | 77.73% |
| XLI240426P00119000 | 4/24/2024 4:14 PM | 119 | 0.09 | 0.00 | 2.86 | 0.03 | 50.00% | 1 | 2,503 | 75.78% |
| XLI240426P00119500 | 4/24/2024 6:19 PM | 119.5 | 0.07 | 0.00 | 2.67 | -0.01 | -12.50% | 1 | 13 | 67.63% |
| XLI240426P00120000 | 4/24/2024 4:23 PM | 120 | 0.18 | 0.00 | 3.50 | 0.09 | 100.00% | 6,072 | 51,982 | 74.61% |
| XLI240426P00120500 | 4/24/2024 7:47 PM | 120.5 | 0.16 | 0.00 | 4.60 | 0.10 | 166.67% | 591 | 612 | 84.57% |
| XLI240426P00121000 | 4/24/2024 6:19 PM | 121 | 0.29 | 0.08 | 0.53 | 0.14 | 93.33% | 509 | 81 | 27.30% |
| XLI240426P00121500 | 4/24/2024 7:49 PM | 121.5 | 0.39 | 0.15 | 0.73 | 0.17 | 77.27% | 230 | 540 | 27.74% |
| XLI240426P00122000 | 4/24/2024 7:29 PM | 122 | 0.60 | 0.06 | 0.73 | 0.26 | 76.47% | 204 | 98 | 21.49% |
| XLI240426P00122500 | 4/24/2024 7:08 PM | 122.5 | 1.02 | 0.12 | 2.59 | 0.51 | 100.00% | 57 | 91 | 65.92% |
| XLI240426P00123000 | 4/24/2024 6:53 PM | 123 | 1.30 | 0.05 | 4.90 | 0.68 | 109.68% | 4 | 114 | 54.88% |
| XLI240426P00123500 | 4/23/2024 1:41 PM | 123.5 | 1.12 | 0.05 | 4.90 | -0.42 | -27.27% | 2 | 276 | 114.65% |
| XLI240426P00124000 | 4/19/2024 7:35 PM | 124 | 1.50 | 0.35 | 5.25 | -2.15 | -58.90% | 1 | 51 | 116.36% |
| XLI240426P00124500 | 4/15/2024 2:15 PM | 124.5 | 2.54 | 0.42 | 5.25 | 0.82 | 47.67% | 1 | 190 | 107.91% |
| XLI240426P00125000 | 4/18/2024 5:23 PM | 125 | 4.20 | 1.15 | 6.00 | 0.00 | 0.00% | 4 | 211 | 120.46% |
| XLI240426P00126000 | 4/24/2024 6:25 PM | 126 | 4.05 | 1.58 | 6.50 | -1.55 | -27.68% | 190 | 67 | 116.41% |
| XLI240426P00129000 | 3/22/2024 3:09 PM | 129 | 3.74 | 6.05 | 10.55 | 0.00 | 0.00% | 2 | 0 | 105.57% |
| XLI240426P00134000 | 4/19/2024 7:47 PM | 134 | 13.60 | 9.50 | 14.50 | 0.00 | 0.00% | 2 | 2 | 69.14% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%