Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,766.12 +2,208.53 (+3.59%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00125000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.21 | 0.00 | 2.32 | +0.06 | +40.00% | 83 | 51 | 48.46% |
| XLI240517C00125000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 0.50 | 0.23 | 0.55 | +0.11 | +28.21% | 42 | 1,655 | 14.36% |
| XLI240524C00125000 | 2024-05-02 2:33PM EDT | 2024-05-24 | 0.62 | 0.07 | 2.89 | 0.00 | - | 4 | 14 | 32.94% |
| XLI240531C00125000 | 2024-05-02 12:01PM EDT | 2024-05-31 | 0.79 | 0.03 | 3.15 | 0.00 | - | 10 | 19 | 30.47% |
| XLI240621C00125000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 1.70 | 1.03 | 3.30 | +0.28 | +19.72% | 1,355 | 542 | 23.88% |
| XLI240920C00125000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 4.25 | 2.06 | 6.45 | +0.55 | +14.86% | 1,001 | 6,293 | 24.56% |
| XLI241220C00125000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 6.40 | 4.35 | 8.80 | 0.00 | - | 5 | 1,186 | 25.15% |
| XLI250117C00125000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 6.81 | 4.55 | 9.05 | +0.51 | +8.10% | 2,003 | 4,402 | 24.36% |
| XLI250620C00125000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 10.10 | 3.60 | 13.60 | -0.10 | -0.98% | 52 | 549 | 28.03% |
| XLI260116C00125000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 12.40 | 7.25 | 17.25 | 0.00 | - | 1 | 95 | 28.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00125000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 2.27 | 0.44 | 4.50 | -0.26 | -10.28% | 12 | 211 | 47.71% |
| XLI240517P00125000 | 2024-05-01 10:13AM EDT | 2024-05-17 | 4.05 | 0.48 | 4.60 | 0.00 | - | 2 | 227 | 34.82% |
| XLI240524P00125000 | 2024-05-01 3:24PM EDT | 2024-05-24 | 3.05 | 0.63 | 4.75 | 0.00 | - | 2 | 3 | 29.74% |
| XLI240531P00125000 | 2024-04-29 9:33AM EDT | 2024-05-31 | 2.76 | 0.82 | 4.90 | 0.00 | - | 2 | 0 | 26.88% |
| XLI240621P00125000 | 2024-05-03 10:21AM EDT | 2024-06-21 | 3.50 | 2.24 | 4.60 | -0.40 | -10.26% | 3 | 277 | 18.61% |
| XLI240920P00125000 | 2024-04-29 3:21PM EDT | 2024-09-20 | 4.55 | 2.45 | 6.90 | 0.00 | - | 29 | 644 | 18.70% |
| XLI241220P00125000 | 2024-05-02 2:05PM EDT | 2024-12-20 | 6.40 | 3.65 | 8.10 | 0.00 | - | 49 | 1,033 | 17.65% |
| XLI250117P00125000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 6.09 | 3.85 | 8.40 | -0.56 | -8.42% | 2,000 | 706 | 17.40% |
| XLI250620P00125000 | 2024-04-26 10:13AM EDT | 2025-06-20 | 7.75 | 5.20 | 15.20 | 0.00 | - | 17 | 903 | 26.84% |
| XLI260116P00125000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 10.30 | 7.10 | 14.00 | 0.00 | - | 1 | 78 | 19.98% |
© 2024 Yahoo. All rights reserved.