Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,361.05 +142.11 (+0.22%) CMC Crypto 200
1,350.78 -9.54 (-0.70%)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220C00060000 | 2024-03-20 3:57PM EDT | 60.00 | 65.67 | 59.40 | 64.15 | 0.00 | - | - | 0 | 67.90% |
| XLI241220C00091000 | 2024-04-18 12:34PM EDT | 91.00 | 33.75 | 34.05 | 38.85 | 0.00 | - | 1 | 3 | 52.21% |
| XLI241220C00092000 | 2024-04-15 10:11AM EDT | 92.00 | 34.80 | 34.30 | 38.25 | 0.00 | - | - | 4 | 54.77% |
| XLI241220C00094000 | 2024-03-06 3:15PM EDT | 94.00 | 30.65 | 33.15 | 36.45 | 0.00 | - | 2 | 2 | 54.47% |
| XLI241220C00098000 | 2024-04-12 2:37PM EDT | 98.00 | 28.45 | 28.15 | 32.90 | 0.00 | - | 1 | 1 | 57.59% |
| XLI241220C00099000 | 2024-04-12 2:38PM EDT | 99.00 | 27.55 | 27.45 | 32.00 | 0.00 | - | 1 | 1 | 56.58% |
| XLI241220C00100000 | 2024-05-07 10:56AM EDT | 100.00 | 27.76 | 22.50 | 27.15 | 0.00 | - | 1 | 31 | 39.95% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 105.00 | 22.15 | 21.70 | 25.50 | 0.00 | - | 2 | 17 | 46.55% |
| XLI241220C00107000 | 2024-04-19 3:37PM EDT | 107.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI241220C00112000 | 2024-05-29 12:21PM EDT | 112.00 | 13.98 | 12.40 | 17.10 | 0.00 | - | 6 | 9 | 32.61% |
| XLI241220C00113000 | 2024-05-01 12:39PM EDT | 113.00 | 13.90 | 11.85 | 16.60 | 0.00 | - | - | 2 | 32.96% |
| XLI241220C00115000 | 2024-06-17 2:51PM EDT | 115.00 | 11.87 | 10.05 | 14.65 | 0.00 | - | 40 | 216 | 30.49% |
| XLI241220C00116000 | 2024-06-18 9:55AM EDT | 116.00 | 11.08 | 9.65 | 13.90 | 0.00 | - | 7 | 7 | 29.94% |
| XLI241220C00117000 | 2024-06-21 1:19PM EDT | 117.00 | 10.57 | 8.50 | 13.15 | +0.17 | +1.63% | 5 | 10 | 29.36% |
| XLI241220C00118000 | 2024-04-23 10:34AM EDT | 118.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI241220C00120000 | 2024-06-20 10:41AM EDT | 120.00 | 8.85 | 6.30 | 10.90 | 0.00 | - | 64 | 669 | 27.40% |
| XLI241220C00121000 | 2024-06-14 2:23PM EDT | 121.00 | 6.33 | 5.45 | 10.10 | 0.00 | - | 5 | 39 | 26.53% |
| XLI241220C00122000 | 2024-06-21 2:16PM EDT | 122.00 | 7.00 | 4.60 | 9.25 | +1.43 | +25.67% | 2 | 5 | 25.47% |
| XLI241220C00123000 | 2024-06-14 1:05PM EDT | 123.00 | 5.25 | 3.95 | 8.50 | 0.00 | - | 2 | 5 | 24.67% |
| XLI241220C00124000 | 2024-06-14 12:01PM EDT | 124.00 | 4.55 | 3.60 | 8.30 | 0.00 | - | - | 1 | 25.41% |
| XLI241220C00125000 | 2024-06-20 1:22PM EDT | 125.00 | 5.55 | 2.69 | 7.45 | 0.00 | - | 1 | 1,204 | 24.21% |
| XLI241220C00126000 | 2024-06-20 2:35PM EDT | 126.00 | 5.10 | 2.72 | 7.40 | 0.00 | - | 6 | 520 | 25.28% |
| XLI241220C00127000 | 2024-06-20 3:43PM EDT | 127.00 | 4.50 | 2.45 | 6.90 | 0.00 | - | 3 | 1,016 | 25.00% |
| XLI241220C00128000 | 2024-06-21 3:33PM EDT | 128.00 | 3.80 | 1.91 | 6.50 | -0.15 | -3.80% | 1 | 14 | 24.95% |
| XLI241220C00129000 | 2024-06-20 12:23PM EDT | 129.00 | 3.35 | 1.67 | 6.25 | -0.15 | -4.29% | 1 | 65 | 25.30% |
| XLI241220C00130000 | 2024-06-21 12:36PM EDT | 130.00 | 2.96 | 1.09 | 5.65 | -0.14 | -4.52% | 1 | 1,345 | 24.56% |
| XLI241220C00131000 | 2024-06-21 12:35PM EDT | 131.00 | 2.58 | 0.59 | 5.00 | -0.04 | -1.53% | 1 | 301 | 23.61% |
| XLI241220C00132000 | 2024-06-21 12:34PM EDT | 132.00 | 2.24 | 0.38 | 4.95 | -0.11 | -4.68% | 1 | 99 | 24.41% |
| XLI241220C00133000 | 2024-06-12 11:15AM EDT | 133.00 | 2.12 | 0.10 | 4.85 | 0.00 | - | 1 | 153 | 25.04% |
| XLI241220C00134000 | 2024-06-20 2:28PM EDT | 134.00 | 1.80 | 0.06 | 4.80 | 0.00 | - | 361 | 292 | 25.79% |
| XLI241220C00135000 | 2024-06-20 2:28PM EDT | 135.00 | 1.54 | 0.05 | 4.90 | 0.00 | - | 1 | 1,865 | 26.98% |
| XLI241220C00138000 | 2024-04-23 2:57PM EDT | 138.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| XLI241220C00139000 | 2024-05-09 9:48AM EDT | 139.00 | 1.53 | 0.02 | 4.85 | 0.00 | - | 47 | 47 | 30.16% |
| XLI241220C00140000 | 2024-06-14 11:09AM EDT | 140.00 | 0.41 | 0.06 | 4.85 | 0.00 | - | 20 | 1,818 | 30.96% |
| XLI241220C00141000 | 2024-05-21 12:22PM EDT | 141.00 | 0.97 | 0.00 | 1.02 | 0.00 | - | 6 | 46 | 17.14% |
| XLI241220C00142000 | 2024-06-18 11:55AM EDT | 142.00 | 0.47 | 0.07 | 4.55 | 0.00 | - | 2 | 4 | 31.49% |
| XLI241220C00145000 | 2024-06-18 11:31AM EDT | 145.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 308 | 34.53% |
| XLI241220C00150000 | 2024-06-20 12:05PM EDT | 150.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 495 | 37.98% |
| XLI241220C00155000 | 2024-06-20 12:16PM EDT | 155.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | 2 | 3 | 41.00% |
| XLI241220C00160000 | 2024-05-10 1:58PM EDT | 160.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 44.18% |
| XLI241220C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 47.01% |
| XLI241220C00170000 | 2024-04-16 1:53PM EDT | 170.00 | 0.11 | 0.00 | 3.55 | 0.00 | - | 2 | 1 | 44.65% |
| XLI241220C00175000 | 2024-04-15 12:42PM EDT | 175.00 | 0.08 | 0.00 | 2.66 | 0.00 | - | 1 | 3 | 43.02% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 51 | 52 | 64.75% |
| XLI241220P00065000 | 2024-06-18 10:28AM EDT | 65.00 | 0.03 | 0.00 | 4.75 | 0.00 | - | 11 | 7,496 | 73.49% |
| XLI241220P00070000 | 2024-04-16 1:54PM EDT | 70.00 | 0.22 | 0.00 | 2.74 | 0.00 | - | 2 | 1 | 57.37% |
| XLI241220P00075000 | 2024-06-10 3:20PM EDT | 75.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 60.13% |
| XLI241220P00080000 | 2024-06-12 1:24PM EDT | 80.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 53.96% |
| XLI241220P00085000 | 2024-06-12 12:32PM EDT | 85.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2 | 178 | 61.62% |
| XLI241220P00086000 | 2024-06-13 3:56PM EDT | 86.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 333 | 60.28% |
| XLI241220P00087000 | 2024-06-17 3:54PM EDT | 87.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.95% |
| XLI241220P00088000 | 2024-06-20 12:18PM EDT | 88.00 | 0.24 | 0.00 | 4.75 | 0.00 | - | 2 | 2,918 | 57.39% |
| XLI241220P00089000 | 2024-06-18 11:43AM EDT | 89.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 56.33% |
| XLI241220P00090000 | 2024-06-20 12:19PM EDT | 90.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 2 | 51 | 55.04% |
| XLI241220P00091000 | 2024-06-20 12:17PM EDT | 91.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 53.75% |
| XLI241220P00092000 | 2024-06-20 12:05PM EDT | 92.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 2 | 41 | 52.48% |
| XLI241220P00093000 | 2024-06-20 12:26PM EDT | 93.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 2 | 1,019 | 51.21% |
| XLI241220P00094000 | 2024-06-17 3:47PM EDT | 94.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 49.95% |
| XLI241220P00095000 | 2024-06-17 3:50PM EDT | 95.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 2 | 57 | 48.71% |
| XLI241220P00096000 | 2024-06-17 3:52PM EDT | 96.00 | 0.55 | 0.04 | 4.85 | 0.00 | - | 2 | 2,933 | 47.68% |
| XLI241220P00098000 | 2024-06-17 3:53PM EDT | 98.00 | 0.58 | 0.06 | 4.85 | 0.00 | - | 2 | 335 | 45.22% |
| XLI241220P00100000 | 2024-06-17 10:05AM EDT | 100.00 | 0.69 | 0.30 | 0.80 | 0.00 | - | 5 | 668 | 22.58% |
| XLI241220P00102000 | 2024-04-19 2:40PM EDT | 102.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLI241220P00103000 | 2024-04-19 2:40PM EDT | 103.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLI241220P00105000 | 2024-06-21 12:31PM EDT | 105.00 | 0.92 | 0.02 | 4.85 | -0.10 | -9.80% | 12 | 976 | 36.74% |
| XLI241220P00109000 | 2024-06-21 2:10PM EDT | 109.00 | 1.29 | 0.04 | 4.85 | +0.01 | +0.78% | 1 | 1 | 31.95% |
| XLI241220P00110000 | 2024-06-18 10:23AM EDT | 110.00 | 1.44 | 0.05 | 4.90 | 0.00 | - | 1 | 767 | 30.92% |
| XLI241220P00112000 | 2024-06-12 9:51AM EDT | 112.00 | 1.42 | 0.06 | 4.75 | 0.00 | - | 5 | 4 | 27.99% |
| XLI241220P00113000 | 2024-06-21 12:30PM EDT | 113.00 | 1.85 | 0.06 | 4.80 | +0.08 | +4.52% | 1 | 0 | 26.95% |
| XLI241220P00114000 | 2024-04-26 10:53AM EDT | 114.00 | 2.81 | 1.41 | 2.58 | 0.00 | - | 1,008 | 1,000 | 18.15% |
| XLI241220P00115000 | 2024-06-20 2:28PM EDT | 115.00 | 2.02 | 0.13 | 4.80 | 0.00 | - | 299 | 2,393 | 24.50% |
| XLI241220P00116000 | 2024-06-14 11:12AM EDT | 116.00 | 2.98 | 1.19 | 5.30 | 0.00 | - | 1 | 4 | 24.85% |
| XLI241220P00117000 | 2024-06-17 11:29AM EDT | 117.00 | 2.75 | 0.49 | 5.00 | 0.00 | - | 1 | 4 | 22.63% |
| XLI241220P00118000 | 2024-06-21 2:58PM EDT | 118.00 | 2.83 | 0.54 | 4.90 | -0.03 | -1.05% | 1 | 69 | 21.03% |
| XLI241220P00119000 | 2024-06-21 2:59PM EDT | 119.00 | 3.10 | 1.15 | 5.60 | +0.10 | +3.33% | 1 | 13 | 21.85% |
| XLI241220P00120000 | 2024-06-21 12:11PM EDT | 120.00 | 3.40 | 0.88 | 5.50 | +0.10 | +3.03% | 15 | 1,541 | 20.20% |
| XLI241220P00121000 | 2024-06-21 3:00PM EDT | 121.00 | 3.70 | 1.82 | 6.40 | +0.10 | +2.78% | 1 | 134 | 21.45% |
| XLI241220P00122000 | 2024-06-21 2:54PM EDT | 122.00 | 4.05 | 2.12 | 6.60 | +0.06 | +1.50% | 1 | 109 | 20.59% |
| XLI241220P00123000 | 2024-06-21 2:58PM EDT | 123.00 | 4.45 | 2.29 | 6.90 | +0.15 | +3.49% | 1 | 13 | 19.95% |
| XLI241220P00124000 | 2024-06-21 1:39PM EDT | 124.00 | 4.90 | 2.58 | 7.05 | +0.20 | +4.26% | 1 | 16 | 18.82% |
| XLI241220P00125000 | 2024-06-20 11:41AM EDT | 125.00 | 5.15 | 2.99 | 7.10 | 0.00 | - | 1 | 1,054 | 17.33% |
| XLI241220P00126000 | 2024-05-31 1:52PM EDT | 126.00 | 6.15 | 3.70 | 8.15 | 0.00 | - | 20 | 264 | 18.68% |
| XLI241220P00128000 | 2024-05-10 9:46AM EDT | 128.00 | 5.25 | 4.65 | 9.55 | 0.00 | - | - | 56 | 19.14% |
| XLI241220P00130000 | 2024-05-28 1:44PM EDT | 130.00 | 8.00 | 5.90 | 10.40 | 0.00 | - | 3 | 40 | 17.67% |
| XLI241220P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 11.45 | 9.35 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.