Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,993.48 +953.75 (+1.47%) CMC Crypto 200
1,374.35 -8.32 (-0.60%)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920C00050000 | 2023-12-05 11:21AM EDT | 50.00 | 58.50 | 62.25 | 64.10 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240920C00055000 | 2023-09-27 1:41PM EDT | 55.00 | 47.25 | 40.50 | 45.00 | 0.00 | - | 4 | 16 | 0.00% |
| XLI240920C00060000 | 2023-09-14 1:57PM EDT | 60.00 | 46.75 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240920C00065000 | 2024-04-10 3:15PM EDT | 65.00 | 60.25 | 59.20 | 63.95 | 0.00 | - | 1 | 1 | 114.60% |
| XLI240920C00080000 | 2023-11-07 4:33PM EDT | 80.00 | 24.30 | 28.50 | 33.15 | 0.00 | - | 3 | 16 | 0.00% |
| XLI240920C00085000 | 2024-01-04 4:42PM EDT | 85.00 | 29.30 | 30.05 | 35.00 | 0.00 | - | 10 | 28 | 0.00% |
| XLI240920C00086000 | 2023-12-04 2:07PM EDT | 86.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240920C00087000 | 2023-05-19 11:30AM EDT | 87.00 | 19.30 | 21.50 | 26.50 | 0.00 | - | 7 | 5 | 0.00% |
| XLI240920C00088000 | 2023-12-04 11:42AM EDT | 88.00 | 23.60 | 26.35 | 27.10 | 0.00 | - | 21 | 16 | 0.00% |
| XLI240920C00089000 | 2023-11-02 9:43AM EDT | 89.00 | 16.00 | 20.50 | 25.30 | 0.00 | - | 7 | 8 | 0.00% |
| XLI240920C00090000 | 2024-06-10 2:00PM EDT | 90.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| XLI240920C00091000 | 2024-06-10 9:30AM EDT | 91.00 | 32.13 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XLI240920C00092000 | 2023-05-22 10:59AM EDT | 92.00 | 15.55 | 19.30 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240920C00093000 | 2023-10-17 9:54AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLI240920C00094000 | 2023-05-19 11:26AM EDT | 94.00 | 14.55 | 16.00 | 21.00 | 0.00 | - | 34 | 29 | 0.00% |
| XLI240920C00095000 | 2024-03-11 10:21AM EDT | 95.00 | 28.50 | 29.60 | 32.70 | 0.00 | - | 9 | 16 | 56.32% |
| XLI240920C00096000 | 2024-03-14 1:30PM EDT | 96.00 | 27.85 | 27.00 | 31.60 | 0.00 | - | 1 | 120 | 64.25% |
| XLI240920C00097000 | 2023-11-15 11:02AM EDT | 97.00 | 13.19 | 18.60 | 19.70 | 0.00 | - | - | 146 | 0.00% |
| XLI240920C00098000 | 2023-10-30 10:31AM EDT | 98.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XLI240920C00099000 | 2024-01-31 11:22AM EDT | 99.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLI240920C00100000 | 2024-05-21 3:52PM EDT | 100.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 903 | 0.00% |
| XLI240920C00101000 | 2024-06-14 2:45PM EDT | 101.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| XLI240920C00102000 | 2023-12-07 12:38PM EDT | 102.00 | 11.90 | 12.15 | 16.65 | 0.00 | - | 2 | 112 | 0.00% |
| XLI240920C00103000 | 2024-06-12 1:44PM EDT | 103.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| XLI240920C00104000 | 2024-06-03 3:44PM EDT | 104.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 6 | 284 | 0.00% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 51.59% |
| XLI240920C00106000 | 2024-05-15 2:13PM EDT | 106.00 | 21.80 | 14.15 | 18.35 | 0.00 | - | 1 | 535 | 28.03% |
| XLI240920C00107000 | 2024-04-15 11:01AM EDT | 107.00 | 19.40 | 20.50 | 21.00 | 0.00 | - | 1 | 273 | 48.12% |
| XLI240920C00108000 | 2024-03-15 1:47PM EDT | 108.00 | 17.28 | 16.00 | 20.45 | 0.00 | - | 1 | 13 | 48.72% |
| XLI240920C00109000 | 2024-05-09 3:16PM EDT | 109.00 | 18.65 | 12.75 | 17.50 | 0.00 | - | 1 | 350 | 37.07% |
| XLI240920C00110000 | 2024-06-13 12:02PM EDT | 110.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 332 | 0.00% |
| XLI240920C00111000 | 2024-06-14 9:33AM EDT | 111.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 0.00% |
| XLI240920C00112000 | 2024-06-18 2:35PM EDT | 112.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 37 | 337 | 0.00% |
| XLI240920C00113000 | 2024-06-18 9:56AM EDT | 113.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| XLI240920C00114000 | 2024-06-18 2:34PM EDT | 114.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 0.00% |
| XLI240920C00115000 | 2024-06-17 3:35PM EDT | 115.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 27 | 5,134 | 0.00% |
| XLI240920C00116000 | 2024-06-17 12:47PM EDT | 116.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| XLI240920C00117000 | 2024-06-17 10:22AM EDT | 117.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 0.00% |
| XLI240920C00118000 | 2024-06-17 10:22AM EDT | 118.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 134 | 0.00% |
| XLI240920C00119000 | 2024-06-17 10:56AM EDT | 119.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| XLI240920C00120000 | 2024-06-18 10:51AM EDT | 120.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 4 | 393 | 0.00% |
| XLI240920C00121000 | 2024-06-17 3:44PM EDT | 121.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 126 | 717 | 0.00% |
| XLI240920C00122000 | 2024-06-17 2:12PM EDT | 122.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 9 | 183 | 0.00% |
| XLI240920C00123000 | 2024-06-18 2:02PM EDT | 123.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 777 | 0.00% |
| XLI240920C00124000 | 2024-06-18 2:18PM EDT | 124.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 820 | 0.39% |
| XLI240920C00125000 | 2024-06-18 3:06PM EDT | 125.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 18 | 6,597 | 0.78% |
| XLI240920C00126000 | 2024-06-18 2:02PM EDT | 126.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 1.56% |
| XLI240920C00127000 | 2024-06-18 12:43PM EDT | 127.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 464 | 1,015 | 1.56% |
| XLI240920C00128000 | 2024-06-18 10:21AM EDT | 128.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,062 | 1.56% |
| XLI240920C00129000 | 2024-06-14 2:55PM EDT | 129.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 49 | 654 | 3.13% |
| XLI240920C00130000 | 2024-06-18 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,796 | 3.13% |
| XLI240920C00131000 | 2024-06-14 1:17PM EDT | 131.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 25 | 1,947 | 3.13% |
| XLI240920C00135000 | 2024-06-18 11:54AM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,299 | 3.13% |
| XLI240920C00140000 | 2024-06-17 1:24PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,306 | 6.25% |
| XLI240920C00145000 | 2024-06-05 1:59PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 6.25% |
| XLI240920C00150000 | 2024-05-07 1:11PM EDT | 150.00 | 0.12 | 0.00 | 2.70 | 0.00 | - | 2 | 131 | 41.85% |
| XLI240920C00155000 | 2024-06-07 3:28PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI240920C00160000 | 2023-10-12 2:14PM EDT | 160.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 1 | 31.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 61 | 3,902 | 137.74% |
| XLI240920P00055000 | 2024-03-13 12:24PM EDT | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 416 | 444 | 125.05% |
| XLI240920P00060000 | 2023-12-26 1:19PM EDT | 60.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 113.55% |
| XLI240920P00065000 | 2024-01-10 4:41PM EDT | 65.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 102.98% |
| XLI240920P00070000 | 2024-02-05 11:13AM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 61.13% |
| XLI240920P00075000 | 2024-04-19 11:43AM EDT | 75.00 | 0.11 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 70.75% |
| XLI240920P00080000 | 2024-06-12 11:23AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| XLI240920P00085000 | 2024-05-03 12:40PM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 304 | 67.27% |
| XLI240920P00086000 | 2024-05-30 3:45PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XLI240920P00087000 | 2024-04-03 11:24AM EDT | 87.00 | 0.16 | 0.07 | 0.33 | 0.00 | - | 2 | 1 | 39.31% |
| XLI240920P00088000 | 2024-05-03 12:51PM EDT | 88.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 62.56% |
| XLI240920P00089000 | 2024-04-19 2:20PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLI240920P00090000 | 2024-04-19 2:13PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,010 | 12.50% |
| XLI240920P00091000 | 2024-06-17 3:56PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| XLI240920P00092000 | 2024-04-29 12:57PM EDT | 92.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 56.45% |
| XLI240920P00093000 | 2024-06-11 2:59PM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| XLI240920P00094000 | 2024-03-15 1:06PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 53.46% |
| XLI240920P00095000 | 2024-06-05 1:59PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,473 | 12.50% |
| XLI240920P00096000 | 2024-06-17 3:58PM EDT | 96.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 12.50% |
| XLI240920P00097000 | 2024-06-17 3:59PM EDT | 97.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 12.50% |
| XLI240920P00098000 | 2024-06-17 4:00PM EDT | 98.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 784 | 12.50% |
| XLI240920P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 0.42 | 0.00 | 2.82 | 0.00 | - | 416 | 498 | 49.01% |
| XLI240920P00100000 | 2024-06-04 2:49PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,873 | 12.50% |
| XLI240920P00101000 | 2024-04-19 2:39PM EDT | 101.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 60 | 641 | 6.25% |
| XLI240920P00102000 | 2024-06-17 1:24PM EDT | 102.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 6.25% |
| XLI240920P00103000 | 2024-04-19 2:03PM EDT | 103.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 123 | 503 | 6.25% |
| XLI240920P00104000 | 2024-06-14 9:44AM EDT | 104.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 451 | 6.25% |
| XLI240920P00105000 | 2024-06-14 12:39PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,231 | 6.25% |
| XLI240920P00106000 | 2024-04-19 11:38AM EDT | 106.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 5 | 2,050 | 49.54% |
| XLI240920P00107000 | 2024-04-19 9:41AM EDT | 107.00 | 1.25 | 0.00 | 3.70 | 0.00 | - | 5 | 403 | 42.07% |
| XLI240920P00108000 | 2024-06-14 10:33AM EDT | 108.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 184 | 280 | 6.25% |
| XLI240920P00109000 | 2024-06-17 1:24PM EDT | 109.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 6.25% |
| XLI240920P00110000 | 2024-06-17 3:44PM EDT | 110.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 32,194 | 32,852 | 6.25% |
| XLI240920P00111000 | 2024-06-14 10:30AM EDT | 111.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 7,324 | 6.25% |
| XLI240920P00112000 | 2024-06-18 10:23AM EDT | 112.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2,392 | 3.13% |
| XLI240920P00113000 | 2024-06-14 2:54PM EDT | 113.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 3.13% |
| XLI240920P00114000 | 2024-06-12 12:23PM EDT | 114.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 515 | 3.13% |
| XLI240920P00115000 | 2024-06-18 4:00PM EDT | 115.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,174 | 17,121 | 3.13% |
| XLI240920P00116000 | 2024-06-14 10:30AM EDT | 116.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 3.13% |
| XLI240920P00117000 | 2024-06-18 12:06PM EDT | 117.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 323 | 462 | 3.13% |
| XLI240920P00118000 | 2024-06-17 3:54PM EDT | 118.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 525 | 5,840 | 1.56% |
| XLI240920P00119000 | 2024-06-18 12:13PM EDT | 119.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 1.56% |
| XLI240920P00120000 | 2024-06-18 2:04PM EDT | 120.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 10,243 | 1.56% |
| XLI240920P00121000 | 2024-06-14 1:30PM EDT | 121.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 104 | 760 | 0.78% |
| XLI240920P00122000 | 2024-06-13 2:58PM EDT | 122.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,962 | 0.39% |
| XLI240920P00123000 | 2024-06-18 2:53PM EDT | 123.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 514 | 0.10% |
| XLI240920P00124000 | 2024-06-18 2:19PM EDT | 124.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,001 | 0.00% |
| XLI240920P00125000 | 2024-06-17 10:25AM EDT | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9,273 | 0.00% |
| XLI240920P00126000 | 2024-06-05 10:10AM EDT | 126.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 54 | 668 | 0.00% |
| XLI240920P00127000 | 2024-06-11 12:57PM EDT | 127.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 113 | 708 | 0.00% |
| XLI240920P00128000 | 2024-06-07 10:26AM EDT | 128.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 163 | 171 | 0.00% |
| XLI240920P00129000 | 2024-05-22 3:23PM EDT | 129.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 87 | 123 | 0.00% |
| XLI240920P00130000 | 2024-05-29 9:30AM EDT | 130.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| XLI240920P00131000 | 2024-05-28 2:55PM EDT | 131.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 488 | 0.00% |
| XLI240920P00135000 | 2024-05-06 1:59PM EDT | 135.00 | 11.09 | 9.90 | 14.50 | 0.00 | - | 4 | 0 | 27.16% |
© 2024 Yahoo. All rights reserved.