Advertisement
U.S. Markets closed
S&P Futures
5,909.00 +3.00 (+0.05%) Dow Futures
43,549.00 +31.00 (+0.07%) Nasdaq Futures
20,488.25 +4.75 (+0.02%) Russell 2000 Futures
2,294.80 +3.60 (+0.16%) Crude Oil
69.59 +0.37 (+0.53%) Gold
2,746.40 +16.40 (+0.60%)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241025C00124000 | 2024-10-03 3:43PM EDT | 124.00 | 11.05 | 14.15 | 17.15 | 0.00 | - | - | 1 | 70.02% |
| XLI241025C00125000 | 2024-09-16 2:57PM EDT | 125.00 | 7.45 | 12.25 | 16.85 | 0.00 | - | 1 | 0 | 61.62% |
| XLI241025C00126000 | 2024-10-04 9:40AM EDT | 126.00 | 9.96 | 11.15 | 15.70 | 0.00 | - | 1 | 0 | 51.17% |
| XLI241025C00128000 | 2024-10-04 3:49PM EDT | 128.00 | 8.10 | 9.10 | 13.30 | 0.00 | - | 5 | 3 | 97.41% |
| XLI241025C00129000 | 2024-10-04 3:49PM EDT | 129.00 | 7.17 | 8.40 | 12.15 | 0.00 | - | 5 | 12 | 89.06% |
| XLI241025C00130000 | 2024-10-04 12:19PM EDT | 130.00 | 6.03 | 8.25 | 10.50 | 0.00 | - | 1 | 37 | 69.97% |
| XLI241025C00130500 | 2024-10-03 10:40AM EDT | 130.50 | 5.35 | 6.50 | 11.10 | 0.00 | - | 1 | 1 | 90.09% |
| XLI241025C00131000 | 2024-10-07 2:30PM EDT | 131.00 | 5.05 | 6.30 | 10.25 | 0.00 | - | 4 | 11 | 80.57% |
| XLI241025C00131500 | 2024-10-17 9:35AM EDT | 131.50 | 8.02 | 5.80 | 9.75 | 0.00 | - | 1 | 4 | 77.88% |
| XLI241025C00132000 | 2024-10-18 10:23AM EDT | 132.00 | 6.88 | 5.15 | 9.85 | -0.81 | -10.53% | 10 | 50 | 86.30% |
| XLI241025C00132500 | 2024-10-10 1:52PM EDT | 132.50 | 4.10 | 4.65 | 8.00 | 0.00 | - | 3 | 1 | 57.72% |
| XLI241025C00133000 | 2024-10-14 3:56PM EDT | 133.00 | 6.70 | 4.40 | 6.55 | 0.00 | - | 3 | 39 | 32.37% |
| XLI241025C00134000 | 2024-10-17 10:20AM EDT | 134.00 | 5.40 | 4.30 | 6.55 | 0.00 | - | 1 | 37 | 51.10% |
| XLI241025C00135000 | 2024-10-18 10:51AM EDT | 135.00 | 4.15 | 4.20 | 5.55 | -0.15 | -3.49% | 3 | 32 | 45.83% |
| XLI241025C00136000 | 2024-10-18 9:34AM EDT | 136.00 | 3.08 | 2.20 | 6.75 | -0.29 | -8.61% | 1 | 39 | 76.95% |
| XLI241025C00137000 | 2024-10-17 9:30AM EDT | 137.00 | 2.94 | 1.50 | 5.30 | 0.00 | - | 1 | 35 | 63.04% |
| XLI241025C00138000 | 2024-10-18 3:33PM EDT | 138.00 | 1.68 | 1.05 | 5.85 | -0.08 | -4.55% | 111 | 740 | 80.22% |
| XLI241025C00139000 | 2024-10-18 3:37PM EDT | 139.00 | 1.06 | 0.23 | 1.57 | -0.10 | -8.62% | 21 | 318 | 22.02% |
| XLI241025C00140000 | 2024-10-18 2:30PM EDT | 140.00 | 0.66 | 0.44 | 0.83 | -0.02 | -2.94% | 86 | 8,902 | 17.77% |
| XLI241025C00141000 | 2024-10-18 2:34PM EDT | 141.00 | 0.33 | 0.05 | 0.58 | -0.05 | -13.16% | 41 | 45 | 19.26% |
| XLI241025C00142000 | 2024-10-18 12:56PM EDT | 142.00 | 0.18 | 0.00 | 0.72 | -0.10 | -35.71% | 4 | 507 | 26.76% |
| XLI241025C00143000 | 2024-10-18 11:36AM EDT | 143.00 | 0.07 | 0.00 | 0.50 | +0.07 | - | 5 | 2,006 | 26.95% |
| XLI241025C00144000 | 2024-10-15 10:42AM EDT | 144.00 | 0.08 | 0.00 | 1.42 | +0.08 | - | - | 4 | 49.19% |
| XLI241025C00145000 | 2024-10-15 2:52PM EDT | 145.00 | 0.04 | 0.00 | 1.17 | 0.00 | - | 44 | 44 | 49.22% |
| XLI241025C00150000 | 2024-10-02 1:19PM EDT | 150.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 40 | 87 | 41.80% |
| XLI241025C00155000 | 2024-10-15 2:52PM EDT | 155.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 82 | 282 | 53.81% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241025P00115000 | 2024-10-09 10:53AM EDT | 115.00 | 0.01 | 0.00 | 2.34 | 0.00 | - | 2 | 260 | 137.70% |
| XLI241025P00117000 | 2024-10-07 3:29PM EDT | 117.00 | 0.25 | 0.00 | 2.34 | 0.00 | - | 2 | 0 | 128.52% |
| XLI241025P00118000 | 2024-09-27 11:19AM EDT | 118.00 | 0.35 | 0.00 | 2.34 | 0.00 | - | 8 | 7 | 123.93% |
| XLI241025P00119000 | 2024-10-16 3:14PM EDT | 119.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 80 | 42 | 96.68% |
| XLI241025P00120000 | 2024-10-16 3:14PM EDT | 120.00 | 0.03 | 0.00 | 2.69 | 0.00 | - | 20 | 16 | 120.02% |
| XLI241025P00121000 | 2024-10-16 3:14PM EDT | 121.00 | 0.03 | 0.00 | 2.34 | 0.00 | - | 20 | 10 | 110.21% |
| XLI241025P00122000 | 2024-10-16 3:11PM EDT | 122.00 | 0.04 | 0.00 | 2.29 | 0.00 | - | 10 | 10 | 104.88% |
| XLI241025P00123000 | 2024-10-17 11:19AM EDT | 123.00 | 0.05 | 0.00 | 1.92 | 0.00 | - | 50 | 310 | 94.87% |
| XLI241025P00124000 | 2024-10-17 11:20AM EDT | 124.00 | 0.04 | 0.00 | 1.03 | 0.00 | - | 50 | 137 | 75.59% |
| XLI241025P00125000 | 2024-10-09 3:55PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 44.92% |
| XLI241025P00125500 | 2024-10-09 3:55PM EDT | 125.50 | 0.14 | 0.00 | 1.93 | 0.00 | - | 1 | 4 | 83.98% |
| XLI241025P00126000 | 2024-10-14 9:58AM EDT | 126.00 | 0.04 | 0.00 | 1.70 | 0.00 | - | 10 | 50 | 78.47% |
| XLI241025P00126500 | 2024-10-18 3:52PM EDT | 126.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | 101 | 204 | 37.50% |
| XLI241025P00127000 | 2024-10-09 10:07AM EDT | 127.00 | 0.16 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 78.91% |
| XLI241025P00128000 | 2024-10-10 2:04PM EDT | 128.00 | 0.21 | 0.00 | 1.81 | 0.00 | - | 1 | 8 | 71.19% |
| XLI241025P00129000 | 2024-10-09 11:27AM EDT | 129.00 | 0.23 | 0.00 | 1.82 | 0.00 | - | 1 | 6 | 66.89% |
| XLI241025P00129500 | 2024-09-30 9:30AM EDT | 129.50 | 0.60 | 0.00 | 1.74 | 0.00 | - | 5 | 5 | 63.62% |
| XLI241025P00130000 | 2024-10-11 10:29AM EDT | 130.00 | 0.16 | 0.00 | 1.48 | 0.00 | - | 100 | 121 | 58.01% |
| XLI241025P00130500 | 2024-10-09 3:55PM EDT | 130.50 | 0.33 | 0.01 | 1.15 | 0.00 | - | 1 | 8 | 51.47% |
| XLI241025P00131000 | 2024-10-18 10:07AM EDT | 131.00 | 0.15 | 0.00 | 2.31 | +0.09 | +150.00% | 1 | 813 | 63.48% |
| XLI241025P00131500 | 2024-10-09 3:52PM EDT | 131.50 | 0.46 | 0.00 | 2.08 | 0.00 | - | 1 | 0 | 58.50% |
| XLI241025P00132000 | 2024-10-14 2:01PM EDT | 132.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | 2 | 11 | 51.81% |
| XLI241025P00132500 | 2024-10-14 3:41PM EDT | 132.50 | 0.14 | 0.00 | 1.93 | 0.00 | - | 1 | 8 | 52.10% |
| XLI241025P00133000 | 2024-10-16 11:04AM EDT | 133.00 | 0.16 | 0.00 | 1.60 | 0.00 | - | 10 | 47 | 62.52% |
| XLI241025P00134000 | 2024-10-16 3:50PM EDT | 134.00 | 0.15 | 0.00 | 0.71 | 0.00 | - | 46 | 67 | 39.40% |
| XLI241025P00135000 | 2024-10-18 3:59PM EDT | 135.00 | 0.10 | 0.00 | 2.24 | -0.09 | -47.37% | 15 | 109 | 62.79% |
| XLI241025P00136000 | 2024-10-18 3:49PM EDT | 136.00 | 0.17 | 0.00 | 1.78 | -0.17 | -50.00% | 23 | 2,612 | 49.00% |
| XLI241025P00137000 | 2024-10-18 10:29AM EDT | 137.00 | 0.46 | 0.00 | 1.70 | -0.01 | -2.13% | 3 | 32 | 41.60% |
| XLI241025P00138000 | 2024-10-18 3:42PM EDT | 138.00 | 0.51 | 0.21 | 0.62 | -0.25 | -32.89% | 37 | 719 | 17.68% |
| XLI241025P00139000 | 2024-10-18 4:05PM EDT | 139.00 | 0.72 | 0.59 | 0.88 | +0.72 | - | 77 | 2,725 | 15.53% |
| XLI241025P00140000 | 2024-10-18 4:00PM EDT | 140.00 | 1.30 | 1.09 | 1.49 | -0.57 | -30.48% | 25 | 70 | 16.65% |
| XLI241025P00141000 | 2024-10-17 9:35AM EDT | 141.00 | 2.31 | 0.37 | 4.95 | +2.31 | - | - | 2 | 61.55% |
| XLI241025P00142000 | 2024-10-15 11:33AM EDT | 142.00 | 3.20 | 1.31 | 5.30 | +3.20 | - | - | 1 | 57.57% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.