XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed 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 EST71.0010.708.5012.200.00--2105.08%
XLI191122C000745002019-10-03 9:00AM EST74.501.575.456.300.00--1080.00%
XLI191122C000750002019-11-05 12:30PM EST75.006.384.458.150.00-12060.16%
XLI191122C000755002019-11-18 1:43PM EST75.506.493.807.750.00-411250.00%
XLI191122C000760002019-11-04 10:28AM EST76.005.603.407.250.00-19956.25%
XLI191122C000765002019-10-31 8:33AM EST76.502.393.706.750.00-171786.82%
XLI191122C000770002019-11-20 3:01PM EST77.004.233.156.000.00-204870.51%
XLI191122C000775002019-11-15 12:57PM EST77.504.872.975.650.00-22779.59%
XLI191122C000780002019-11-21 3:00PM EST78.003.382.484.40-0.22-6.11%358103.71%
XLI191122C000785002019-11-19 1:11PM EST78.503.480.894.750.00-415135.25%
XLI191122C000790002019-11-15 12:57PM EST79.003.371.423.400.00-23288.09%
XLI191122C000795002019-11-20 10:31AM EST79.502.161.032.860.00-23578.17%
XLI191122C000800002019-11-21 11:51AM EST80.001.230.892.33-0.86-41.15%228068.46%
XLI191122C000805002019-11-21 3:23PM EST80.500.900.055.00-0.03-3.23%1112289.16%
XLI191122C000810002019-11-21 3:02PM EST81.000.560.255.00+0.02+3.70%17436104.30%
XLI191122C000820002019-11-21 1:02PM EST82.000.100.000.09-0.01-9.09%191,44014.16%
XLI191122C000825002019-11-21 9:55AM EST82.500.020.000.14-0.01-33.33%4125522.95%
XLI191122C000830002019-11-21 3:23PM EST83.000.020.000.120.00-799926.95%
XLI191122C000835002019-11-19 10:43AM EST83.500.040.000.210.00-2967038.38%
XLI191122C000840002019-11-21 11:51AM EST84.000.010.000.01-0.01-50.00%230021.88%
XLI191122C000850002019-11-07 12:11PM EST85.000.040.000.250.00--5156.64%
XLI191122C000860002019-11-08 12:10PM EST86.000.020.000.250.00-9954.88%
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 EST67.000.190.000.170.00-500137.50%
XLI191122P000675002019-10-29 8:46AM EST67.500.050.000.020.00-17498.44%
XLI191122P000680002019-10-28 12:40PM EST68.000.040.000.020.00-12195.31%
XLI191122P000685002019-10-15 2:58PM EST68.500.120.000.500.00--0153.91%
XLI191122P000690002019-10-21 12:03PM EST69.000.170.000.230.00-12126.56%
XLI191122P000695002019-10-29 8:46AM EST69.500.080.005.000.00-12307.91%
XLI191122P000700002019-10-28 12:40PM EST70.000.080.000.200.00-11114.06%
XLI191122P000705002019-10-27 11:14PM EST70.500.19-5.000.00--1422.56%
XLI191122P000710002019-10-13 11:01PM EST71.000.500.000.380.00--0119.92%
XLI191122P000715002019-10-15 8:54AM EST71.500.400.000.170.00-5097.66%
XLI191122P000720002019-11-01 10:57AM EST72.000.020.000.020.00-44367.19%
XLI191122P000725002019-10-18 12:20PM EST72.500.420.000.020.00-7064.06%
XLI191122P000730002019-10-22 1:27PM EST73.000.070.000.020.00-49160.94%
XLI191122P000735002019-10-31 1:28PM EST73.500.130.000.020.00-42457.81%
XLI191122P000740002019-10-18 11:16AM EST74.000.590.000.020.00-12053.91%
XLI191122P000745002019-11-06 1:55PM EST74.500.010.000.020.00-11250.00%
XLI191122P000750002019-11-20 9:45AM EST75.000.010.000.100.00-118560.16%
XLI191122P000755002019-11-06 1:55PM EST75.500.040.000.200.00-117764.45%
XLI191122P000760002019-11-21 3:02PM EST76.000.010.000.21-0.04-80.00%11060.55%
XLI191122P000765002019-11-07 1:46PM EST76.500.030.000.200.00-243455.08%
XLI191122P000770002019-11-07 12:25PM EST77.000.060.000.210.00-102851.17%
XLI191122P000775002019-11-04 10:02AM EST77.500.240.000.210.00-526156.06%
XLI191122P000780002019-11-12 2:55PM EST78.000.040.000.150.00-549245.70%
XLI191122P000785002019-11-18 10:07AM EST78.500.020.000.200.00-59244.43%
XLI191122P000790002019-11-21 11:46AM EST79.000.080.000.21+0.05+166.67%12839.45%
XLI191122P000795002019-11-21 2:24PM EST79.500.020.000.23-0.01-33.33%38619334.77%
XLI191122P000800002019-11-21 9:45AM EST80.000.050.000.25-0.04-44.44%61,97129.69%
XLI191122P000805002019-11-20 1:48PM EST80.500.240.070.250.00-1681,12322.85%
XLI191122P000810002019-11-21 3:02PM EST81.000.170.020.67-0.10-37.04%6542,60232.91%
XLI191122P000820002019-11-21 12:54PM EST82.000.670.311.69-0.11-14.10%1322153.13%
XLI191122P000825002019-11-21 12:44PM EST82.501.100.791.76-0.20-15.38%2215541.99%
XLI191122P000830002019-11-20 10:21AM EST83.001.450.163.400.00-118100.00%
XLI191122P000860002019-11-18 12:10AM EST86.004.552.626.600.00---152.25%
XLI191122P000880002019-11-18 12:10AM EST88.006.404.808.600.00---177.54%