NYSEArca - Delayed Quote USD
The Industrial Select Sector SPDR Fund (XLI)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241025C00124000 | 10/3/2024 7:43 PM | 124 | 11.05 | 14.15 | 17.15 | 0.00 | 0.00% | - | 1 | 70.02% |
| XLI241025C00125000 | 9/16/2024 6:57 PM | 125 | 7.45 | 12.25 | 16.85 | 0.00 | 0.00% | 1 | 0 | 61.62% |
| XLI241025C00126000 | 10/4/2024 1:40 PM | 126 | 9.96 | 11.15 | 15.70 | 0.00 | 0.00% | 1 | 0 | 51.17% |
| XLI241025C00128000 | 10/4/2024 7:49 PM | 128 | 8.10 | 9.10 | 13.30 | 0.00 | 0.00% | 5 | 3 | 97.41% |
| XLI241025C00129000 | 10/4/2024 7:49 PM | 129 | 7.17 | 8.40 | 12.15 | 0.00 | 0.00% | 5 | 12 | 89.06% |
| XLI241025C00130000 | 10/4/2024 4:19 PM | 130 | 6.03 | 8.25 | 10.50 | 0.00 | 0.00% | 1 | 37 | 69.97% |
| XLI241025C00130500 | 10/3/2024 2:40 PM | 130.5 | 5.35 | 6.50 | 11.10 | 0.00 | 0.00% | 1 | 1 | 90.09% |
| XLI241025C00131000 | 10/7/2024 6:30 PM | 131 | 5.05 | 6.30 | 10.25 | 0.00 | 0.00% | 4 | 11 | 80.57% |
| XLI241025C00131500 | 10/17/2024 1:35 PM | 131.5 | 8.02 | 5.80 | 9.75 | 0.00 | 0.00% | 1 | 4 | 77.88% |
| XLI241025C00132000 | 10/18/2024 2:23 PM | 132 | 6.88 | 5.15 | 9.85 | -0.81 | -10.53% | 10 | 50 | 86.30% |
| XLI241025C00132500 | 10/10/2024 5:52 PM | 132.5 | 4.10 | 4.65 | 8.00 | 0.00 | 0.00% | 3 | 1 | 57.72% |
| XLI241025C00133000 | 10/14/2024 7:56 PM | 133 | 6.70 | 4.40 | 6.55 | 0.00 | 0.00% | 3 | 39 | 32.37% |
| XLI241025C00134000 | 10/17/2024 2:20 PM | 134 | 5.40 | 4.30 | 6.55 | 0.00 | 0.00% | 1 | 37 | 51.10% |
| XLI241025C00135000 | 10/18/2024 2:51 PM | 135 | 4.15 | 4.20 | 5.55 | -0.15 | -3.49% | 3 | 32 | 45.83% |
| XLI241025C00136000 | 10/18/2024 1:34 PM | 136 | 3.08 | 2.20 | 6.75 | -0.29 | -8.61% | 1 | 39 | 76.95% |
| XLI241025C00137000 | 10/17/2024 1:30 PM | 137 | 2.94 | 1.50 | 5.30 | 0.00 | 0.00% | 1 | 35 | 63.04% |
| XLI241025C00138000 | 10/18/2024 7:33 PM | 138 | 1.68 | 1.05 | 5.85 | -0.08 | -4.55% | 111 | 740 | 80.22% |
| XLI241025C00139000 | 10/18/2024 7:37 PM | 139 | 1.06 | 0.23 | 1.57 | -0.10 | -8.62% | 21 | 318 | 22.02% |
| XLI241025C00140000 | 10/18/2024 6:30 PM | 140 | 0.66 | 0.44 | 0.83 | -0.02 | -2.94% | 86 | 8,902 | 17.77% |
| XLI241025C00141000 | 10/18/2024 6:34 PM | 141 | 0.33 | 0.05 | 0.58 | -0.05 | -13.16% | 41 | 45 | 19.26% |
| XLI241025C00142000 | 10/18/2024 4:56 PM | 142 | 0.18 | 0.00 | 0.72 | -0.10 | -35.71% | 4 | 507 | 26.76% |
| XLI241025C00143000 | 10/18/2024 3:36 PM | 143 | 0.07 | 0.00 | 0.50 | 0.07 | - | 5 | 2,006 | 26.95% |
| XLI241025C00144000 | 10/15/2024 2:42 PM | 144 | 0.08 | 0.00 | 1.42 | 0.08 | - | - | 4 | 49.19% |
| XLI241025C00145000 | 10/15/2024 6:52 PM | 145 | 0.04 | 0.00 | 1.17 | 0.00 | 0.00% | 44 | 44 | 49.22% |
| XLI241025C00150000 | 10/2/2024 5:19 PM | 150 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 40 | 87 | 41.80% |
| XLI241025C00155000 | 10/15/2024 6:52 PM | 155 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 82 | 282 | 53.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241025P00115000 | 10/9/2024 2:53 PM | 115 | 0.01 | 0.00 | 2.34 | 0.00 | 0.00% | 2 | 260 | 137.70% |
| XLI241025P00117000 | 10/7/2024 7:29 PM | 117 | 0.25 | 0.00 | 2.34 | 0.00 | 0.00% | 2 | 0 | 128.52% |
| XLI241025P00118000 | 9/27/2024 3:19 PM | 118 | 0.35 | 0.00 | 2.34 | 0.00 | 0.00% | 8 | 7 | 123.93% |
| XLI241025P00119000 | 10/16/2024 7:14 PM | 119 | 0.03 | 0.00 | 1.09 | 0.00 | 0.00% | 80 | 42 | 96.68% |
| XLI241025P00120000 | 10/16/2024 7:14 PM | 120 | 0.03 | 0.00 | 2.69 | 0.00 | 0.00% | 20 | 16 | 120.02% |
| XLI241025P00121000 | 10/16/2024 7:14 PM | 121 | 0.03 | 0.00 | 2.34 | 0.00 | 0.00% | 20 | 10 | 110.21% |
| XLI241025P00122000 | 10/16/2024 7:11 PM | 122 | 0.04 | 0.00 | 2.29 | 0.00 | 0.00% | 10 | 10 | 104.88% |
| XLI241025P00123000 | 10/17/2024 3:19 PM | 123 | 0.05 | 0.00 | 1.92 | 0.00 | 0.00% | 50 | 310 | 94.87% |
| XLI241025P00124000 | 10/17/2024 3:20 PM | 124 | 0.04 | 0.00 | 1.03 | 0.00 | 0.00% | 50 | 137 | 75.59% |
| XLI241025P00125000 | 10/9/2024 7:55 PM | 125 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 44.92% |
| XLI241025P00125500 | 10/9/2024 7:55 PM | 125.5 | 0.14 | 0.00 | 1.93 | 0.00 | 0.00% | 1 | 4 | 83.98% |
| XLI241025P00126000 | 10/14/2024 1:58 PM | 126 | 0.04 | 0.00 | 1.70 | 0.00 | 0.00% | 10 | 50 | 78.47% |
| XLI241025P00126500 | 10/18/2024 7:52 PM | 126.5 | 0.02 | 0.00 | 0.03 | 0.02 | - | 101 | 204 | 37.50% |
| XLI241025P00127000 | 10/9/2024 2:07 PM | 127 | 0.16 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 0 | 78.91% |
| XLI241025P00128000 | 10/10/2024 6:04 PM | 128 | 0.21 | 0.00 | 1.81 | 0.00 | 0.00% | 1 | 8 | 71.19% |
| XLI241025P00129000 | 10/9/2024 3:27 PM | 129 | 0.23 | 0.00 | 1.82 | 0.00 | 0.00% | 1 | 6 | 66.89% |
| XLI241025P00129500 | 9/30/2024 1:30 PM | 129.5 | 0.60 | 0.00 | 1.74 | 0.00 | 0.00% | 5 | 5 | 63.62% |
| XLI241025P00130000 | 10/11/2024 2:29 PM | 130 | 0.16 | 0.00 | 1.48 | 0.00 | 0.00% | 100 | 121 | 58.01% |
| XLI241025P00130500 | 10/9/2024 7:55 PM | 130.5 | 0.33 | 0.01 | 1.15 | 0.00 | 0.00% | 1 | 8 | 51.47% |
| XLI241025P00131000 | 10/18/2024 2:07 PM | 131 | 0.15 | 0.00 | 2.31 | 0.09 | 150.00% | 1 | 813 | 63.48% |
| XLI241025P00131500 | 10/9/2024 7:52 PM | 131.5 | 0.46 | 0.00 | 2.08 | 0.00 | 0.00% | 1 | 0 | 58.50% |
| XLI241025P00132000 | 10/14/2024 6:01 PM | 132 | 0.16 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 11 | 51.81% |
| XLI241025P00132500 | 10/14/2024 7:41 PM | 132.5 | 0.14 | 0.00 | 1.93 | 0.00 | 0.00% | 1 | 8 | 52.10% |
| XLI241025P00133000 | 10/16/2024 3:04 PM | 133 | 0.16 | 0.00 | 1.60 | 0.00 | 0.00% | 10 | 47 | 62.52% |
| XLI241025P00134000 | 10/16/2024 7:50 PM | 134 | 0.15 | 0.00 | 0.71 | 0.00 | 0.00% | 46 | 67 | 39.40% |
| XLI241025P00135000 | 10/18/2024 7:59 PM | 135 | 0.10 | 0.00 | 2.24 | -0.09 | -47.37% | 15 | 109 | 62.79% |
| XLI241025P00136000 | 10/18/2024 7:49 PM | 136 | 0.17 | 0.00 | 1.78 | -0.17 | -50.00% | 23 | 2,612 | 49.00% |
| XLI241025P00137000 | 10/18/2024 2:29 PM | 137 | 0.46 | 0.00 | 1.70 | -0.01 | -2.13% | 3 | 32 | 41.60% |
| XLI241025P00138000 | 10/18/2024 7:42 PM | 138 | 0.51 | 0.21 | 0.62 | -0.25 | -32.89% | 37 | 719 | 17.68% |
| XLI241025P00139000 | 10/18/2024 8:05 PM | 139 | 0.72 | 0.59 | 0.88 | 0.72 | - | 77 | 2,725 | 15.53% |
| XLI241025P00140000 | 10/18/2024 8:00 PM | 140 | 1.30 | 1.09 | 1.49 | -0.57 | -30.48% | 25 | 70 | 16.65% |
| XLI241025P00141000 | 10/17/2024 1:35 PM | 141 | 2.31 | 0.37 | 4.95 | 2.31 | - | - | 2 | 61.55% |
| XLI241025P00142000 | 10/15/2024 3:33 PM | 142 | 3.20 | 1.31 | 5.30 | 3.20 | - | - | 1 | 57.57% |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR?S&P?Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
QTUM Defiance Quantum ETF
63.71
+1.05%
AIA iShares Asia 50 ETF
74.38
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR?Gold Shares
251.27
+1.06%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%
REET iShares Global REIT ETF
26.47
+0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.08
+0.57%