Singapore markets close in 1 hour
Straits Times Index
3,300.37 +7.44 (+0.23%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,541.00 +65.08 (+0.35%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,512.59 +750.31 (+1.18%) CMC Crypto 200
1,374.95 +62.33 (+4.75%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00112000 | 2024-04-30 1:42PM EDT | 112.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510C00116000 | 2024-05-03 10:29AM EDT | 116.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI240510C00117000 | 2024-04-22 10:50AM EDT | 117.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLI240510C00118000 | 2024-05-01 2:35PM EDT | 118.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240510C00119000 | 2024-05-02 11:32AM EDT | 119.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510C00119500 | 2024-05-01 3:30PM EDT | 119.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240510C00120000 | 2024-05-03 10:04AM EDT | 120.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI240510C00120500 | 2024-05-02 10:02AM EDT | 120.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510C00121000 | 2024-05-03 3:25PM EDT | 121.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240510C00121500 | 2024-05-03 11:40AM EDT | 121.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI240510C00122000 | 2024-05-03 3:15PM EDT | 122.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLI240510C00122500 | 2024-05-03 1:46PM EDT | 122.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLI240510C00123000 | 2024-05-03 3:59PM EDT | 123.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.78% |
| XLI240510C00123500 | 2024-05-03 3:52PM EDT | 123.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 1.56% |
| XLI240510C00124000 | 2024-05-03 3:51PM EDT | 124.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| XLI240510C00124500 | 2024-05-03 11:37AM EDT | 124.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLI240510C00125000 | 2024-05-03 3:51PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| XLI240510C00125500 | 2024-04-25 10:04AM EDT | 125.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240510C00126000 | 2024-05-03 10:45AM EDT | 126.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240510C00126500 | 2024-05-02 10:31AM EDT | 126.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| XLI240510C00127000 | 2024-05-02 10:34AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| XLI240510C00127500 | 2024-05-03 3:53PM EDT | 127.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| XLI240510C00128000 | 2024-05-03 10:58AM EDT | 128.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240510C00128500 | 2024-04-29 10:49AM EDT | 128.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| XLI240510C00129000 | 2024-04-29 10:45AM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLI240510C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLI240510C00131000 | 2024-04-29 10:34AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLI240510C00132000 | 2024-04-26 10:42AM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| XLI240510C00133000 | 2024-05-03 10:58AM EDT | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240510C00134000 | 2024-04-15 3:23PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240510C00135000 | 2024-04-15 3:24PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI240510C00136000 | 2024-04-15 3:26PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| XLI240510C00137000 | 2024-04-09 1:51PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00105000 | 2024-04-26 10:31AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| XLI240510P00107000 | 2024-04-29 1:01PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI240510P00110000 | 2024-04-29 10:36AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI240510P00111000 | 2024-04-29 10:37AM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI240510P00112000 | 2024-05-02 1:27PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI240510P00113000 | 2024-05-03 12:38PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLI240510P00114000 | 2024-05-03 10:58AM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240510P00115000 | 2024-05-02 1:30PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| XLI240510P00116000 | 2024-05-03 3:49PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240510P00116500 | 2024-05-01 10:28AM EDT | 116.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLI240510P00117000 | 2024-05-02 1:37PM EDT | 117.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240510P00117500 | 2024-05-03 3:47PM EDT | 117.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240510P00118000 | 2024-05-01 2:34PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240510P00118500 | 2024-04-26 10:00AM EDT | 118.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLI240510P00119000 | 2024-05-03 3:55PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 6.25% |
| XLI240510P00119500 | 2024-05-03 10:25AM EDT | 119.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240510P00120000 | 2024-05-03 2:53PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLI240510P00120500 | 2024-05-03 12:22PM EDT | 120.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 3.13% |
| XLI240510P00121000 | 2024-05-03 2:27PM EDT | 121.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLI240510P00121500 | 2024-05-03 3:34PM EDT | 121.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,007 | 0 | 3.13% |
| XLI240510P00122000 | 2024-05-03 3:55PM EDT | 122.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| XLI240510P00122500 | 2024-05-03 3:54PM EDT | 122.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.78% |
| XLI240510P00123000 | 2024-05-03 4:00PM EDT | 123.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XLI240510P00123500 | 2024-05-03 2:55PM EDT | 123.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI240510P00124000 | 2024-05-03 9:43AM EDT | 124.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLI240510P00124500 | 2024-05-03 3:47PM EDT | 124.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240510P00125000 | 2024-05-03 3:55PM EDT | 125.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLI240510P00125500 | 2024-04-29 12:33PM EDT | 125.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240510P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510P00126500 | 2024-04-04 12:08PM EDT | 126.50 | 1.87 | 2.02 | 5.95 | 0.00 | - | 9 | 9 | 65.28% |
| XLI240510P00127000 | 2024-05-01 1:30PM EDT | 127.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510P00128500 | 2024-04-19 1:39PM EDT | 128.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XLI240510P00130000 | 2024-04-30 4:05PM EDT | 130.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.