XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:69.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200529C000690002020-05-28 1:28PM EDT2020-05-290.550.460.50+0.03+5.77%631,32733.79%
XLI200605C000690002020-05-28 9:55AM EDT2020-06-051.021.161.28+0.17+20.00%2-34.23%
XLI200612C000690002020-05-27 3:57PM EDT2020-06-121.501.111.500.00---29.54%
XLI200619C000690002020-05-28 2:32PM EDT2020-06-191.981.941.99+0.15+8.20%322,61331.79%
XLI200702C000690002020-05-28 9:38AM EDT2020-07-022.172.252.46+0.26+13.61%16630.86%
XLI200717C000690002020-05-28 12:49PM EDT2020-07-172.892.802.87+0.16+5.86%1516229.94%
XLI200918C000690002020-05-28 9:37AM EDT2020-09-184.104.304.50+0.10+2.50%3114930.69%
XLI201218C000690002020-05-28 9:59AM EDT2020-12-185.805.856.05+0.34+6.23%1614930.46%
XLI210115C000690002020-05-28 2:03PM EDT2021-01-156.306.206.45+0.30+5.00%12130.41%
XLI220121C000690002020-03-31 3:38PM EDT2022-01-214.256.306.850.00-50020.02%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200529P000690002020-05-28 1:20PM EDT2020-05-290.580.550.58-0.67-53.60%6316.50%
XLI200605P000690002020-05-27 3:52PM EDT2020-06-051.391.221.730.00---35.21%
XLI200619P000690002020-05-28 2:27PM EDT2020-06-192.032.042.09-0.09-4.25%662,30727.27%
XLI200702P000690002020-05-27 11:20AM EDT2020-07-023.252.673.100.00---33.55%
XLI200717P000690002020-05-27 11:39AM EDT2020-07-173.753.153.300.00-666730.15%
XLI200918P000690002020-05-27 12:36PM EDT2020-09-185.154.704.850.00-173530.31%
XLI201218P000690002020-05-27 3:43PM EDT2020-12-186.706.606.850.00---32.39%
XLI210115P000690002020-05-28 2:56PM EDT2021-01-157.107.007.15+0.05+0.71%63931.76%
XLI220121P000690002020-05-28 1:53PM EDT2022-01-2110.7010.6011.15+4.50+72.58%104931.23%