XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:78.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200228C000780002020-02-03 11:41AM EST2020-02-284.153.508.150.00--0108.84%
XLI200306C000780002020-02-10 12:14AM EST2020-03-066.253.508.250.00-10078.71%
XLI200320C000780002020-02-21 1:37PM EST2020-03-206.105.956.50-0.25-3.94%1032.32%
XLI200327C000780002020-02-06 1:58PM EST2020-03-276.803.808.500.00--052.54%
XLI200619C000780002020-02-18 11:14AM EST2020-06-197.375.159.400.00-3033.79%
XLI210115C000780002020-02-19 9:57AM EST2021-01-159.257.909.700.00-6021.36%
XLI220121C000780002020-01-29 3:32PM EST2022-01-2110.809.0013.500.00-18023.55%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200228P000780002020-02-11 3:20PM EST2020-02-280.100.020.130.00-1034.67%
XLI200306P000780002020-01-31 10:20AM EST2020-03-060.360.120.240.00-1028.76%
XLI200320P000780002020-02-21 11:13AM EST2020-03-200.360.320.40+0.10+38.46%7023.73%
XLI200403P000780002020-02-21 2:38PM EST2020-04-030.610.490.73+0.09+17.31%4024.10%
XLI200619P000780002020-02-20 12:06PM EST2020-06-191.521.201.79+0.12+8.57%127021.63%
XLI210115P000780002020-02-21 2:24PM EST2021-01-153.523.053.85+0.37+11.75%2020.48%
XLI220121P000780002019-12-31 1:30PM EST2022-01-216.854.509.500.00--027.27%