XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191122C000710002019-11-18 12:10AM EST71.0010.700.000.000.00--20.00%
XLI191122C000745002019-10-03 9:00AM EST74.501.575.456.300.00--1080.00%
XLI191122C000750002019-11-05 12:30PM EST75.006.380.000.000.00-1200.00%
XLI191122C000755002019-11-18 1:43PM EST75.506.490.000.000.00-41120.00%
XLI191122C000760002019-11-04 10:28AM EST76.005.600.000.000.00-1990.00%
XLI191122C000765002019-10-31 8:33AM EST76.502.390.000.000.00-17170.00%
XLI191122C000770002019-11-20 3:01PM EST77.004.230.000.000.00-20480.00%
XLI191122C000775002019-11-15 12:57PM EST77.504.870.000.000.00-2270.00%
XLI191122C000780002019-11-20 10:16AM EST78.003.600.000.000.00-1580.00%
XLI191122C000785002019-11-19 1:11PM EST78.503.480.000.000.00-4150.00%
XLI191122C000790002019-11-15 12:57PM EST79.003.370.000.000.00-2320.00%
XLI191122C000795002019-11-20 10:31AM EST79.502.160.000.000.00-2350.00%
XLI191122C000800002019-11-18 11:42AM EST80.002.090.000.000.00-512800.00%
XLI191122C000805002019-11-20 3:12PM EST80.500.930.000.000.00-21220.00%
XLI191122C000810002019-11-20 3:52PM EST81.000.540.000.000.00-1704360.00%
XLI191122C000820002019-11-20 3:59PM EST82.000.110.000.000.00-211,4403.13%
XLI191122C000825002019-11-20 3:12PM EST82.500.030.000.000.00-122556.25%
XLI191122C000830002019-11-20 3:28PM EST83.000.020.000.000.00-49996.25%
XLI191122C000835002019-11-19 10:43AM EST83.500.040.000.000.00-2967012.50%
XLI191122C000840002019-11-18 3:43PM EST84.000.020.000.000.00-20830012.50%
XLI191122C000850002019-11-07 12:11PM EST85.000.040.000.000.00--5112.50%
XLI191122C000860002019-11-08 12:10PM EST86.000.020.000.000.00-9925.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191122P000650002019-10-13 11:01PM EST65.000.280.000.000.00--050.00%
XLI191122P000670002019-10-14 11:32AM EST67.000.190.000.170.00-500138.67%
XLI191122P000675002019-10-29 8:46AM EST67.500.050.000.000.00-17450.00%
XLI191122P000680002019-10-28 12:40PM EST68.000.040.000.000.00-12150.00%
XLI191122P000685002019-10-15 2:58PM EST68.500.120.000.500.00--0155.08%
XLI191122P000690002019-10-21 12:03PM EST69.000.170.000.000.00-1250.00%
XLI191122P000695002019-10-29 8:46AM EST69.500.080.000.000.00-1250.00%
XLI191122P000700002019-10-28 12:40PM EST70.000.080.000.000.00-1150.00%
XLI191122P000705002019-10-27 11:14PM EST70.500.19-0.000.00--150.00%
XLI191122P000710002019-10-13 11:01PM EST71.000.500.000.380.00--0121.09%
XLI191122P000715002019-10-15 8:54AM EST71.500.400.000.170.00-5098.44%
XLI191122P000720002019-11-01 10:57AM EST72.000.020.000.000.00-44350.00%
XLI191122P000725002019-10-18 12:20PM EST72.500.420.000.020.00-7065.63%
XLI191122P000730002019-10-22 1:27PM EST73.000.070.000.000.00-49125.00%
XLI191122P000735002019-10-31 1:28PM EST73.500.130.000.000.00-42425.00%
XLI191122P000740002019-10-18 11:16AM EST74.000.590.000.020.00-12054.69%
XLI191122P000745002019-11-06 1:55PM EST74.500.010.000.000.00-11225.00%
XLI191122P000750002019-11-20 9:45AM EST75.000.010.000.000.00-118525.00%
XLI191122P000755002019-11-06 1:55PM EST75.500.040.000.000.00-117725.00%
XLI191122P000760002019-11-08 10:46AM EST76.000.050.000.000.00-11025.00%
XLI191122P000765002019-11-07 1:46PM EST76.500.030.000.000.00-243425.00%
XLI191122P000770002019-11-07 12:25PM EST77.000.060.000.000.00-102825.00%
XLI191122P000775002019-11-04 10:02AM EST77.500.240.000.000.00-526112.50%
XLI191122P000780002019-11-12 2:55PM EST78.000.040.000.000.00-549212.50%
XLI191122P000785002019-11-18 10:07AM EST78.500.020.000.000.00-59212.50%
XLI191122P000790002019-11-13 2:25PM EST79.000.030.000.000.00-12812.50%
XLI191122P000795002019-11-15 12:01PM EST79.500.030.000.000.00-151936.25%
XLI191122P000800002019-11-20 2:42PM EST80.000.090.000.000.00-1,8871,9716.25%
XLI191122P000805002019-11-20 1:48PM EST80.500.240.000.000.00-1681,1233.13%
XLI191122P000810002019-11-20 3:35PM EST81.000.270.000.000.00-5582,6021.56%
XLI191122P000820002019-11-20 3:43PM EST82.000.780.000.000.00-932210.00%
XLI191122P000825002019-11-20 1:37PM EST82.501.300.000.000.00-951550.00%
XLI191122P000830002019-11-20 10:21AM EST83.001.450.000.000.00-1180.00%
XLI191122P000860002019-11-18 12:10AM EST86.004.550.000.000.00---0.00%
XLI191122P000880002019-11-18 12:10AM EST88.006.400.000.000.00---0.00%