Singapore markets close in 2 hours
Straits Times Index
3,281.15 -11.98 (-0.36%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,271.09 +69.82 (+0.41%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,271.38 -2,490.60 (-3.73%) CMC Crypto 200
1,389.18 +6.60 (+0.48%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426C00105000 | 2024-04-19 3:06PM EDT | 105.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240426C00110000 | 2024-04-15 1:34PM EDT | 110.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240426C00112000 | 2024-04-18 2:26PM EDT | 112.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240426C00116000 | 2024-04-18 11:16AM EDT | 116.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240426C00116500 | 2024-04-19 2:49PM EDT | 116.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XLI240426C00117000 | 2024-04-22 11:30AM EDT | 117.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240426C00117500 | 2024-04-15 12:30PM EDT | 117.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240426C00118000 | 2024-04-12 3:00PM EDT | 118.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLI240426C00118500 | 2024-04-23 10:31AM EDT | 118.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240426C00119000 | 2024-04-19 10:21AM EDT | 119.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240426C00119500 | 2024-04-22 11:43AM EDT | 119.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240426C00120000 | 2024-04-24 3:50PM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLI240426C00120500 | 2024-04-24 12:20PM EDT | 120.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240426C00121000 | 2024-04-24 2:44PM EDT | 121.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLI240426C00121500 | 2024-04-24 3:13PM EDT | 121.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| XLI240426C00122000 | 2024-04-24 2:55PM EDT | 122.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| XLI240426C00122500 | 2024-04-24 3:38PM EDT | 122.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| XLI240426C00123000 | 2024-04-24 2:55PM EDT | 123.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| XLI240426C00123500 | 2024-04-24 3:09PM EDT | 123.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLI240426C00124000 | 2024-04-24 3:24PM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XLI240426C00124500 | 2024-04-23 12:03PM EDT | 124.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| XLI240426C00125000 | 2024-04-24 2:55PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLI240426C00126000 | 2024-04-24 12:07PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240426C00127000 | 2024-04-23 10:35AM EDT | 127.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240426C00128000 | 2024-04-23 3:52PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| XLI240426C00129000 | 2024-04-24 2:40PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLI240426C00130000 | 2024-04-23 10:35AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI240426C00131000 | 2024-04-16 2:59PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLI240426C00132000 | 2024-04-18 1:21PM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLI240426C00133000 | 2024-04-15 2:42PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| XLI240426C00134000 | 2024-04-15 2:43PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XLI240426C00135000 | 2024-04-15 2:51PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLI240426C00136000 | 2024-04-10 3:29PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| XLI240426C00137000 | 2024-03-28 1:09PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| XLI240426C00138000 | 2024-04-05 12:13PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| XLI240426C00139000 | 2024-04-05 12:15PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| XLI240426C00140000 | 2024-04-05 12:16PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426P00100000 | 2024-04-22 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XLI240426P00105000 | 2024-04-22 10:11AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XLI240426P00107000 | 2024-04-22 9:49AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLI240426P00108000 | 2024-04-22 11:23AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XLI240426P00109000 | 2024-04-22 9:31AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI240426P00110000 | 2024-04-23 9:53AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLI240426P00111000 | 2024-04-18 1:26PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XLI240426P00112000 | 2024-04-24 10:18AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLI240426P00113000 | 2024-04-24 10:17AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLI240426P00115000 | 2024-04-24 11:32AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| XLI240426P00116000 | 2024-04-24 11:31AM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| XLI240426P00116500 | 2024-04-24 11:16AM EDT | 116.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLI240426P00117000 | 2024-04-24 12:18PM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLI240426P00117500 | 2024-04-24 12:17PM EDT | 117.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| XLI240426P00118000 | 2024-04-24 1:56PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLI240426P00118500 | 2024-04-24 12:14PM EDT | 118.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240426P00119000 | 2024-04-24 12:14PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240426P00119500 | 2024-04-24 2:19PM EDT | 119.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240426P00120000 | 2024-04-24 12:23PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,072 | 0 | 6.25% |
| XLI240426P00120500 | 2024-04-24 3:47PM EDT | 120.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 6.25% |
| XLI240426P00121000 | 2024-04-24 2:19PM EDT | 121.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 3.13% |
| XLI240426P00121500 | 2024-04-24 3:49PM EDT | 121.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| XLI240426P00122000 | 2024-04-24 3:38PM EDT | 122.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.39% |
| XLI240426P00122500 | 2024-04-24 3:08PM EDT | 122.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| XLI240426P00123000 | 2024-04-24 2:53PM EDT | 123.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240426P00123500 | 2024-04-24 9:56AM EDT | 123.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240426P00124000 | 2024-04-24 9:56AM EDT | 124.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240426P00124500 | 2024-04-24 1:38PM EDT | 124.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240426P00125000 | 2024-04-18 1:23PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240426P00126000 | 2024-04-24 2:25PM EDT | 126.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| XLI240426P00129000 | 2024-03-22 11:09AM EDT | 129.00 | 3.74 | 6.05 | 10.55 | 0.00 | - | 2 | 0 | 105.57% |
| XLI240426P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.