Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,151.98 -3,173.67 (-4.93%) CMC Crypto 200
1,265.36 -44.36 (-3.38%)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719C00090000 | 2024-05-29 1:30PM EDT | 90.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240719C00107000 | 2024-06-12 12:33PM EDT | 107.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240719C00110000 | 2024-06-18 12:46PM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| XLI240719C00112000 | 2024-06-21 12:34PM EDT | 112.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLI240719C00113000 | 2024-06-14 10:05AM EDT | 113.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| XLI240719C00114000 | 2024-06-14 9:39AM EDT | 114.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLI240719C00115000 | 2024-06-13 12:16PM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLI240719C00116000 | 2024-06-07 1:30PM EDT | 116.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240719C00117000 | 2024-06-05 3:57PM EDT | 117.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240719C00118000 | 2024-06-05 4:00PM EDT | 118.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| XLI240719C00119000 | 2024-06-18 2:37PM EDT | 119.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| XLI240719C00120000 | 2024-06-21 12:45PM EDT | 120.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 10 | 1,147 | 0.00% |
| XLI240719C00121000 | 2024-06-21 10:06AM EDT | 121.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 1,144 | 0.00% |
| XLI240719C00122000 | 2024-06-21 2:38PM EDT | 122.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 804 | 0.00% |
| XLI240719C00123000 | 2024-06-21 3:47PM EDT | 123.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 293 | 1,097 | 0.05% |
| XLI240719C00124000 | 2024-06-21 2:59PM EDT | 124.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 234 | 883 | 0.78% |
| XLI240719C00125000 | 2024-06-21 3:58PM EDT | 125.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 92 | 48,115 | 1.56% |
| XLI240719C00126000 | 2024-06-21 11:50AM EDT | 126.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 572 | 3.13% |
| XLI240719C00127000 | 2024-06-21 1:05PM EDT | 127.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| XLI240719C00128000 | 2024-06-21 3:18PM EDT | 128.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 3.13% |
| XLI240719C00129000 | 2024-06-21 12:34PM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| XLI240719C00130000 | 2024-06-20 11:50AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 45,058 | 6.25% |
| XLI240719C00131000 | 2024-06-21 10:04AM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XLI240719C00132000 | 2024-06-13 9:53AM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| XLI240719C00133000 | 2024-06-12 9:47AM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240719C00134000 | 2024-06-20 11:29AM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XLI240719C00135000 | 2024-05-20 12:14PM EDT | 135.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | - | 10 | 40.04% |
| XLI240719C00138000 | 2024-06-04 10:27AM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLI240719C00165000 | 2024-06-21 1:51PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XLI240719P00106000 | 2024-05-29 2:30PM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| XLI240719P00107000 | 2024-06-04 10:27AM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XLI240719P00109000 | 2024-06-03 1:48PM EDT | 109.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLI240719P00110000 | 2024-06-21 10:04AM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| XLI240719P00111000 | 2024-06-14 12:20PM EDT | 111.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 78 | 6.25% |
| XLI240719P00112000 | 2024-06-21 12:34PM EDT | 112.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XLI240719P00113000 | 2024-06-18 10:32AM EDT | 113.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 65,025 | 6.25% |
| XLI240719P00114000 | 2024-06-21 3:53PM EDT | 114.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| XLI240719P00115000 | 2024-06-21 3:07PM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 7,629 | 6.25% |
| XLI240719P00116000 | 2024-06-21 10:04AM EDT | 116.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 6.25% |
| XLI240719P00117000 | 2024-06-21 1:08PM EDT | 117.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 6.25% |
| XLI240719P00118000 | 2024-06-21 1:35PM EDT | 118.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 73 | 57,346 | 3.13% |
| XLI240719P00119000 | 2024-06-21 4:04PM EDT | 119.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 126 | 2,139 | 3.13% |
| XLI240719P00120000 | 2024-06-21 4:04PM EDT | 120.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 15 | 2,042 | 3.13% |
| XLI240719P00121000 | 2024-06-21 3:31PM EDT | 121.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 89 | 523 | 1.56% |
| XLI240719P00122000 | 2024-06-21 2:59PM EDT | 122.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 232 | 829 | 0.78% |
| XLI240719P00123000 | 2024-06-21 3:47PM EDT | 123.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 434 | 799 | 0.00% |
| XLI240719P00124000 | 2024-06-21 10:02AM EDT | 124.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 300 | 819 | 0.00% |
| XLI240719P00125000 | 2024-06-18 11:52AM EDT | 125.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,534 | 0.00% |
| XLI240719P00126000 | 2024-06-14 3:33PM EDT | 126.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| XLI240719P00127000 | 2024-05-22 1:00PM EDT | 127.00 | 2.71 | 2.18 | 6.70 | 0.00 | - | - | 39 | 33.03% |
| XLI240719P00128000 | 2024-06-14 1:21PM EDT | 128.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240719P00130000 | 2024-06-18 12:05PM EDT | 130.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLI240719P00131000 | 2024-05-20 3:19PM EDT | 131.00 | 5.48 | 6.00 | 10.50 | 0.00 | - | - | 2 | 41.39% |
© 2024 Yahoo. All rights reserved.