NYSEArca - Delayed Quote USD

The Industrial Select Sector SPDR Fund (XLI)

129.02
+2.83
+(2.24%)
At close: April 24 at 4:00:00 PM EDT
128.73
-0.29
(-0.22%)
After hours: April 24 at 7:57:18 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLI250425C00100000 4/7/2025 1:40 PM 100 18.80 26.60 31.25 0.00 0.00% - 14 474.81%
XLI250425C00108000 4/7/2025 1:00 PM 108 11.30 19.35 23.50 0.00 0.00% - 1 225.98%
XLI250425C00109000 4/7/2025 1:00 PM 109 11.05 19.90 20.50 0.00 0.00% - 2 183.20%
XLI250425C00110000 4/16/2025 11:25 AM 110 16.65 18.90 19.45 0.00 0.00% 1 1 170.31%
XLI250425C00114000 4/9/2025 1:19 PM 114 7.80 14.90 15.40 0.00 0.00% - 1 133.59%
XLI250425C00116000 4/9/2025 1:40 PM 116 9.65 12.85 13.45 0.00 0.00% - 1 117.97%
XLI250425C00119000 4/8/2025 12:48 PM 119 4.60 9.90 10.45 0.00 0.00% 4 4 97.85%
XLI250425C00120000 4/22/2025 2:57 PM 120 5.03 7.95 9.45 0.00 0.00% 71 88 116.02%
XLI250425C00121000 4/21/2025 3:54 PM 121 2.74 5.70 8.45 0.00 0.00% 12 23 106.45%
XLI250425C00122000 4/23/2025 12:11 PM 122 4.95 6.00 7.40 0.00 0.00% 1 125 92.97%
XLI250425C00123000 4/23/2025 1:07 PM 123 4.15 5.95 6.50 0.00 0.00% 77 36 69.73%
XLI250425C00124000 4/24/2025 2:08 PM 124 5.00 5.00 5.50 1.96 64.47% 25 42 62.89%
XLI250425C00125000 4/23/2025 2:20 PM 125 3.45 3.10 4.45 0.93 36.90% 4 56 66.11%
XLI250425C00126000 4/24/2025 12:44 PM 126 2.98 2.98 3.60 1.00 50.51% 3 329 62.89%
XLI250425C00127000 4/24/2025 3:53 PM 127 2.43 2.15 2.70 0.37 17.96% 7 34 55.18%
XLI250425C00128000 4/24/2025 2:35 PM 128 1.60 0.00 1.68 -0.09 -5.33% 29 48 40.82%
XLI250425C00129000 4/24/2025 3:47 PM 129 0.96 0.73 1.06 0.46 92.00% 6 33 38.97%
XLI250425C00130000 4/24/2025 2:02 PM 130 0.40 0.18 0.47 0.28 233.33% 2 21 32.32%
XLI250425C00130500 4/22/2025 2:26 PM 130.5 0.05 0.12 0.33 0.00 0.00% 1 6 32.42%
XLI250425C00131000 4/24/2025 3:54 PM 131 0.14 0.12 0.18 -0.16 -53.33% 87 13 29.98%
XLI250425C00131500 4/24/2025 2:43 PM 131.5 0.09 0.06 0.11 0.03 50.00% 3 7 29.88%
XLI250425C00132000 4/21/2025 1:49 PM 132 0.13 0.02 0.07 0.00 0.00% 1 5 30.27%
XLI250425C00132500 4/17/2025 1:13 PM 132.5 0.40 0.00 0.75 0.00 0.00% 1 5 55.76%
XLI250425C00133000 4/14/2025 3:45 PM 133 0.01 0.00 0.12 -0.41 -97.62% 9 46 42.97%
XLI250425C00133500 3/24/2025 2:03 PM 133.5 3.05 0.00 0.75 0.00 0.00% - 3 65.33%
XLI250425C00134000 4/22/2025 12:27 PM 134 0.03 0.00 0.75 0.00 0.00% 1 20 69.92%
XLI250425C00134500 4/2/2025 11:55 AM 134.5 1.68 0.00 0.75 0.00 0.00% 4 5 74.41%
XLI250425C00135000 4/24/2025 1:50 PM 135 0.15 0.00 0.14 0.12 400.00% 10 35 51.76%
XLI250425C00135500 4/17/2025 1:13 PM 135.5 0.36 0.00 0.75 0.00 0.00% 1 3 83.20%
XLI250425C00136000 4/14/2025 9:35 AM 136 0.33 0.00 0.75 0.00 0.00% 40 51 87.40%
XLI250425C00136500 4/14/2025 3:45 PM 136.5 0.09 0.00 0.75 0.00 0.00% 2 1 91.60%
XLI250425C00137000 4/14/2025 3:45 PM 137 0.50 0.00 0.75 0.00 0.00% 15 15 95.70%
XLI250425C00137500 4/3/2025 9:32 AM 137.5 0.74 0.00 0.75 0.00 0.00% - 10 99.80%
XLI250425C00138000 4/3/2025 12:22 PM 138 0.21 0.00 0.75 0.00 0.00% 1 2 103.71%
XLI250425C00138500 4/23/2025 9:40 AM 138.5 0.32 0.00 0.75 0.00 0.00% 1 14 107.72%
XLI250425C00139000 4/3/2025 1:29 PM 139 0.15 0.00 0.75 0.00 0.00% 1 9 111.52%
XLI250425C00140000 4/3/2025 9:30 AM 140 0.22 0.00 0.75 0.00 0.00% 1 401 119.34%
XLI250425C00141000 4/22/2025 11:49 AM 141 0.12 0.00 0.75 0.00 0.00% 23 35 126.76%
XLI250425C00142000 3/31/2025 9:37 AM 142 0.05 0.00 0.75 0.00 0.00% 1 1 133.98%
XLI250425C00143000 4/23/2025 9:40 AM 143 0.21 0.00 0.75 0.00 0.00% - 3 141.21%
XLI250425C00144000 3/24/2025 2:03 PM 144 0.15 0.00 0.75 0.00 0.00% - 3 148.24%
XLI250425C00146000 4/7/2025 11:52 AM 146 0.55 0.00 0.75 0.00 0.00% 1 1 162.11%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLI250425P00100000 4/21/2025 2:01 PM 100 0.04 0.00 0.75 0.00 0.00% 6 3 297.27%
XLI250425P00107000 4/15/2025 1:55 PM 107 0.15 0.00 0.75 0.00 0.00% 1 1 231.25%
XLI250425P00108000 4/9/2025 1:32 PM 108 0.01 0.00 0.75 0.00 0.00% - 2 222.07%
XLI250425P00110000 4/21/2025 3:59 PM 110 0.05 0.00 0.75 0.00 0.00% 2 9 203.71%
XLI250425P00113000 4/16/2025 3:15 PM 113 0.30 0.00 0.75 0.00 0.00% 1 2 176.17%
XLI250425P00114000 4/17/2025 3:57 PM 114 0.13 0.00 0.75 0.00 0.00% 17 17 166.99%
XLI250425P00115000 4/23/2025 1:30 PM 115 0.01 0.00 0.75 0.00 0.00% 4 25 157.81%
XLI250425P00116000 4/16/2025 1:47 PM 116 0.40 0.00 0.75 0.00 0.00% 1 2 148.63%
XLI250425P00117000 4/23/2025 11:41 AM 117 0.01 0.00 0.75 0.00 0.00% 11 14 139.45%
XLI250425P00118000 4/23/2025 9:40 AM 118 0.21 0.00 0.75 0.00 0.00% 1 7 130.27%
XLI250425P00119000 4/21/2025 3:27 PM 119 0.01 0.00 0.03 -0.97 -98.98% 1 2 66.41%
XLI250425P00120000 4/22/2025 11:32 AM 120 0.34 0.00 0.59 0.00 0.00% 203 236 104.69%
XLI250425P00121000 4/21/2025 3:58 PM 121 1.24 0.00 0.91 0.00 0.00% 187 257 108.20%
XLI250425P00122000 4/24/2025 11:13 AM 122 0.02 0.01 0.07 -0.21 -91.30% 3 130 56.25%
XLI250425P00123000 4/24/2025 10:23 AM 123 0.07 0.00 0.09 -0.29 -80.56% 2 24 50.00%
XLI250425P00124000 4/23/2025 3:49 PM 124 0.59 0.00 0.10 0.00 0.00% 10 22 50.78%
XLI250425P00125000 4/24/2025 3:21 PM 125 0.08 0.00 0.30 -0.76 -90.48% 10 60 58.20%
XLI250425P00126000 4/23/2025 3:28 PM 126 0.87 0.00 0.20 -0.36 -29.27% 4 63 41.99%
XLI250425P00127000 4/23/2025 10:25 AM 127 0.34 0.00 0.55 -0.26 -43.33% 1 171 49.41%
XLI250425P00128000 4/24/2025 10:44 AM 128 0.54 0.39 0.55 -1.46 -73.00% 3 137 36.43%
XLI250425P00129000 4/11/2025 3:35 PM 129 5.45 0.68 0.91 0.00 0.00% 2 6 34.18%
XLI250425P00130000 4/22/2025 12:59 PM 130 5.40 1.18 1.87 0.00 0.00% 12 17 48.93%
XLI250425P00130500 4/24/2025 12:34 PM 130.5 2.08 0.95 1.96 -8.66 -80.63% 1 1 39.11%
XLI250425P00131000 4/24/2025 2:22 PM 131 2.47 1.91 2.61 -0.35 -12.41% 10 10 51.66%
XLI250425P00131500 4/4/2025 12:44 PM 131.5 12.40 2.08 2.71 0.00 0.00% 2 3 37.79%
XLI250425P00132000 4/23/2025 1:00 PM 132 5.55 2.65 3.15 0.00 0.00% 1 1 38.57%
XLI250425P00132500 4/2/2025 3:16 PM 132.5 2.47 3.15 3.65 0.00 0.00% 2 1 42.97%
XLI250425P00133000 4/4/2025 9:35 AM 133 11.53 3.65 4.15 0.00 0.00% 20 0 47.07%
XLI250425P00133500 3/27/2025 9:42 AM 133.5 2.96 4.05 4.65 0.00 0.00% 3 0 51.27%
XLI250425P00134000 4/10/2025 9:58 AM 134 9.98 4.65 5.15 0.00 0.00% 4 36 55.27%
XLI250425P00135000 4/15/2025 12:41 PM 135 7.96 5.55 6.15 0.00 0.00% 1 22 63.09%
XLI250425P00135500 3/25/2025 1:15 PM 135.5 2.74 6.50 7.00 0.00 0.00% - 1 75.59%
XLI250425P00137000 3/26/2025 10:40 AM 137 3.30 7.60 8.15 0.00 0.00% - 4 77.93%
XLI250425P00140000 4/15/2025 12:41 PM 140 12.94 10.60 11.25 0.00 0.00% 1 0 109.77%
XLI250425P00142000 4/7/2025 11:14 AM 142 25.35 12.55 13.25 0.00 0.00% - 0 123.83%

Related Tickers