NYSEArca - Nasdaq Real Time Price USD
The Industrial Select Sector SPDR Fund (XLI)
131.43
-2.82
(-2.10%)
As of 3:04:01 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250314C00125000 | 3/4/2025 10:45 AM | 125 | 7.25 | 7.15 | 7.65 | 0.00 | 0.00% | - | 1 | 53.76% |
| XLI250314C00126000 | 3/6/2025 2:31 PM | 126 | 6.50 | 6.35 | 6.55 | 0.00 | 0.00% | - | 4 | 51.83% |
| XLI250314C00127000 | 3/7/2025 1:05 PM | 127 | 6.60 | 5.35 | 5.60 | 0.00 | 0.00% | 4 | 10 | 47.41% |
| XLI250314C00128000 | 3/6/2025 2:50 PM | 128 | 5.54 | 4.60 | 4.75 | 0.00 | 0.00% | - | 3 | 44.58% |
| XLI250314C00129000 | 3/4/2025 11:22 AM | 129 | 5.10 | 3.80 | 4.00 | 1.45 | 39.73% | 1 | 2 | 42.92% |
| XLI250314C00130000 | 3/6/2025 11:30 AM | 130 | 3.90 | 3.05 | 3.25 | -0.50 | -11.36% | 1 | 38 | 40.53% |
| XLI250314C00131000 | 3/10/2025 11:01 AM | 131 | 3.90 | 2.43 | 2.52 | 1.46 | 59.84% | 3 | 12 | 37.55% |
| XLI250314C00132000 | 3/7/2025 3:58 PM | 132 | 3.42 | 1.82 | 1.89 | 0.00 | 0.00% | 1 | 5 | 35.21% |
| XLI250314C00132500 | 3/7/2025 11:07 AM | 132.5 | 2.00 | 1.60 | 1.65 | 0.00 | 0.00% | 5 | 9 | 34.82% |
| XLI250314C00133000 | 3/10/2025 1:58 PM | 133 | 1.57 | 1.36 | 1.40 | -0.73 | -31.74% | 63 | 9 | 33.94% |
| XLI250314C00133500 | 3/7/2025 1:50 PM | 133.5 | 1.93 | 1.11 | 1.19 | 0.00 | 0.00% | 2 | 42 | 33.35% |
| XLI250314C00134000 | 3/10/2025 1:15 PM | 134 | 1.35 | 0.90 | 0.96 | -0.51 | -27.42% | 10 | 50 | 32.08% |
| XLI250314C00134500 | 3/7/2025 3:58 PM | 134.5 | 1.10 | 0.77 | 0.82 | -0.69 | -38.55% | 11 | 10 | 32.08% |
| XLI250314C00135000 | 3/10/2025 10:17 AM | 135 | 0.95 | 0.60 | 0.66 | -0.46 | -32.62% | 6 | 14 | 31.30% |
| XLI250314C00135500 | 3/10/2025 11:37 AM | 135.5 | 1.04 | 0.49 | 0.54 | -0.16 | -13.33% | 4 | 23 | 31.01% |
| XLI250314C00136000 | 3/10/2025 1:24 PM | 136 | 0.67 | 0.40 | 0.44 | -0.21 | -23.86% | 22 | 52 | 30.76% |
| XLI250314C00136500 | 3/10/2025 2:07 PM | 136.5 | 0.36 | 0.31 | 0.35 | -0.41 | -53.25% | 4 | 85 | 30.37% |
| XLI250314C00137000 | 3/10/2025 1:59 PM | 137 | 0.31 | 0.25 | 0.29 | -0.32 | -50.79% | 59 | 8 | 30.52% |
| XLI250314C00137500 | 3/10/2025 11:22 AM | 137.5 | 0.42 | 0.19 | 0.22 | -0.08 | -16.00% | 1 | 15 | 29.98% |
| XLI250314C00138000 | 3/10/2025 12:44 PM | 138 | 0.27 | 0.15 | 0.18 | -0.11 | -28.95% | 63 | 128 | 30.08% |
| XLI250314C00138500 | 3/5/2025 2:28 PM | 138.5 | 0.40 | 0.11 | 0.14 | 0.00 | 0.00% | 1 | 18 | 29.98% |
| XLI250314C00139000 | 3/10/2025 11:32 AM | 139 | 0.20 | 0.09 | 0.12 | 0.06 | 42.86% | 1 | 18 | 30.47% |
| XLI250314C00139500 | 3/6/2025 11:09 AM | 139.5 | 0.18 | 0.07 | 0.10 | 0.00 | 0.00% | 15 | 128 | 30.86% |
| XLI250314C00140000 | 3/7/2025 2:20 PM | 140 | 0.11 | 0.05 | 0.08 | -0.03 | -21.43% | 8 | 76 | 30.86% |
| XLI250314C00140500 | 3/3/2025 2:51 PM | 140.5 | 0.27 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 2 | 29.69% |
| XLI250314C00141000 | 3/7/2025 10:59 AM | 141 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 3 | 8,239 | 31.06% |
| XLI250314C00141500 | 3/3/2025 2:46 PM | 141.5 | 0.14 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 2 | 31.25% |
| XLI250314C00142000 | 3/7/2025 2:50 PM | 142 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 11 | 32.42% |
| XLI250314C00142500 | 2/26/2025 2:36 PM | 142.5 | 0.11 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 13,751 | 33.59% |
| XLI250314C00143000 | 3/7/2025 2:30 PM | 143 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 18 | 33.59% |
| XLI250314C00143500 | 3/3/2025 3:44 PM | 143.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 2 | 34.77% |
| XLI250314C00145000 | 2/3/2025 9:43 AM | 145 | 0.33 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 38.28% |
| XLI250314C00147000 | 2/19/2025 3:56 PM | 147 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 101 | 13,802 | 40.63% |
| XLI250314C00149000 | 2/4/2025 11:37 AM | 149 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | - | 8 | 44.53% |
| XLI250314C00150000 | 2/11/2025 12:47 PM | 150 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 60 | 250 | 49.22% |
| XLI250314C00151000 | 2/4/2025 10:10 AM | 151 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | - | 7 | 48.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250314P00110000 | 3/3/2025 10:30 AM | 110 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | - | 4 | 61.72% |
| XLI250314P00115000 | 3/7/2025 3:42 PM | 115 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 70 | 90 | 52.34% |
| XLI250314P00117000 | 3/5/2025 3:16 PM | 117 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | - | 2 | 46.48% |
| XLI250314P00118000 | 3/6/2025 3:42 PM | 118 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | - | 4 | 43.75% |
| XLI250314P00120000 | 3/10/2025 10:27 AM | 120 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 1 | 20,060 | 40.23% |
| XLI250314P00121000 | 3/10/2025 10:14 AM | 121 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 1 | 774 | 38.09% |
| XLI250314P00122000 | 3/10/2025 2:21 PM | 122 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 2 | 105 | 36.52% |
| XLI250314P00123000 | 3/3/2025 3:38 PM | 123 | 0.17 | 0.07 | 0.11 | 0.00 | 0.00% | - | 1 | 34.57% |
| XLI250314P00124000 | 3/7/2025 10:32 AM | 124 | 0.18 | 0.12 | 0.17 | 0.00 | 0.00% | 10 | 11 | 34.38% |
| XLI250314P00125000 | 3/7/2025 2:03 PM | 125 | 0.11 | 0.18 | 0.22 | 0.00 | 0.00% | 17 | 22 | 32.72% |
| XLI250314P00126000 | 3/10/2025 10:42 AM | 126 | 0.20 | 0.27 | 0.31 | 0.03 | 17.65% | 20 | 3 | 31.84% |
| XLI250314P00127000 | 3/7/2025 11:07 AM | 127 | 0.39 | 0.36 | 0.41 | 0.00 | 0.00% | 2 | 6 | 30.37% |
| XLI250314P00128000 | 3/10/2025 12:01 PM | 128 | 0.38 | 0.51 | 0.57 | 0.09 | 31.03% | 10 | 10 | 29.44% |
| XLI250314P00129000 | 3/10/2025 2:24 PM | 129 | 0.76 | 0.73 | 0.79 | 0.34 | 80.95% | 91 | 68 | 28.61% |
| XLI250314P00130000 | 3/10/2025 2:27 PM | 130 | 1.03 | 0.98 | 1.04 | 0.50 | 94.34% | 31 | 5,398 | 27.15% |
| XLI250314P00131000 | 3/10/2025 10:31 AM | 131 | 1.06 | 1.34 | 1.41 | 0.34 | 47.22% | 13 | 1,265 | 26.34% |
| XLI250314P00132000 | 3/10/2025 12:27 PM | 132 | 1.29 | 1.71 | 1.78 | 0.25 | 24.04% | 16 | 13,617 | 23.98% |
| XLI250314P00132500 | 3/10/2025 2:27 PM | 132.5 | 2.06 | 1.95 | 2.02 | 0.87 | 73.11% | 10 | 1,508 | 23.02% |
| XLI250314P00133000 | 3/10/2025 12:27 PM | 133 | 1.69 | 2.20 | 2.26 | 0.43 | 34.13% | 45 | 76 | 21.49% |
| XLI250314P00133500 | 3/10/2025 11:05 AM | 133.5 | 1.61 | 2.48 | 2.57 | 0.02 | 1.26% | 1 | 37 | 20.56% |
| XLI250314P00134000 | 3/7/2025 3:29 PM | 134 | 1.65 | 2.81 | 2.91 | 0.00 | 0.00% | 10 | 80 | 19.53% |
| XLI250314P00134500 | 3/7/2025 9:44 AM | 134.5 | 2.86 | 3.10 | 3.25 | 0.00 | 0.00% | 1 | 2,000 | 17.48% |
| XLI250314P00135000 | 3/10/2025 11:47 AM | 135 | 2.70 | 3.45 | 3.65 | 0.11 | 4.25% | 10 | 15 | 15.53% |
| XLI250314P00135500 | 3/7/2025 2:29 PM | 135.5 | 2.45 | 3.85 | 4.00 | 0.00 | 0.00% | 3 | 25 | 0.00% |
| XLI250314P00136000 | 3/7/2025 3:35 PM | 136 | 2.68 | 4.25 | 4.40 | 0.00 | 0.00% | 11 | 39 | 0.00% |
| XLI250314P00136500 | 3/7/2025 3:29 PM | 136.5 | 3.15 | 4.65 | 4.85 | 0.26 | 9.00% | 1 | 38 | 0.00% |
| XLI250314P00137000 | 3/10/2025 12:06 PM | 137 | 4.15 | 5.10 | 5.30 | -0.70 | -14.43% | 1 | 33 | 0.00% |
| XLI250314P00137500 | 3/10/2025 12:33 PM | 137.5 | 4.35 | 5.55 | 6.00 | -1.10 | -20.18% | 2 | 63 | 0.00% |
| XLI250314P00138000 | 3/10/2025 10:43 AM | 138 | 4.30 | 5.90 | 6.15 | -1.35 | -23.89% | 6 | 23 | 0.00% |
| XLI250314P00138500 | 3/3/2025 2:48 PM | 138.5 | 3.35 | 6.40 | 6.80 | 0.00 | 0.00% | 4 | 7 | 0.00% |
| XLI250314P00139000 | 2/20/2025 1:40 PM | 139 | 2.59 | 6.80 | 7.45 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| XLI250314P00139500 | 2/27/2025 12:30 PM | 139.5 | 3.95 | 7.15 | 7.55 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| XLI250314P00140000 | 2/24/2025 10:36 AM | 140 | 5.67 | 7.75 | 8.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| XLI250314P00140500 | 2/20/2025 3:23 PM | 140.5 | 3.20 | 8.25 | 8.85 | 0.00 | 0.00% | - | 2 | 0.00% |
| XLI250314P00141500 | 2/14/2025 3:25 PM | 141.5 | 4.25 | 9.40 | 9.65 | 0.00 | 0.00% | - | 1 | 0.00% |
| XLI250314P00149000 | 3/10/2025 1:15 PM | 149 | 15.80 | 16.75 | 17.25 | 0.85 | 5.69% | 1 | 0 | 0.00% |
| XLI250314P00150000 | 2/10/2025 10:40 AM | 150 | 12.12 | 17.75 | 18.15 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.24
+0.15%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.64
+1.44%
TLH iShares 10-20 Year Treasury Bond ETF
103.79
+1.15%
SURE AdvisorShares Insider Advantage ETF
113.65
+0.90%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.89
+0.89%
IYK iShares US Consumer Staples ETF
72.01
+0.71%
IEF iShares 7-10 Year Treasury Bond ETF
95.13
+0.78%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.18
+0.78%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.84%
HOMZ The Hoya Capital Housing ETF
45.83
+0.27%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.29
+0.58%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.79
+0.59%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.22
+0.57%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.49
+0.56%
BIV Vanguard Intermediate-Term Bond Index Fund
76.37
+0.53%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.64
+0.32%
IEI iShares 3-7 Year Treasury Bond ETF
117.77
+0.52%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.98
+0.58%
UITB VictoryShares Core Intermediate Bond ETF
46.86
+0.49%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.16
+0.48%
GNMA iShares GNMA Bond ETF
43.81
+0.48%
SCHP Schwab U.S. TIPS ETF
26.63
+0.51%
FBND Fidelity Total Bond ETF
45.77
+0.47%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.64
+0.44%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.73
+0.44%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.67
+0.37%
JCPB JPMorgan Core Plus Bond ETF
46.95
+0.38%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.25
+0.38%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.44
+0.39%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.00
+0.33%
AGZ iShares Agency Bond ETF
109.36
+0.41%
KORP American Century Diversified Corporate Bond ETF
46.73
+0.32%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.40
+0.32%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.57
+0.30%
STIP iShares 0-5 Year TIPS Bond ETF
102.66
+0.24%
IGEB iShares Investment Grade Systematic Bond ETF
44.95
+0.25%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.49
+0.22%
HMOP Hartford Municipal Opportunities ETF
38.84
+0.03%
PBTP Invesco 0-5 Yr US TIPS ETF
25.97
+0.23%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.16
+0.23%
SPTS SPDR Portfolio Short Term Treasury ETF
29.17
+0.22%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.22
+0.23%
SCHO Schwab Short-Term U.S. Treasury ETF
24.30
+0.21%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.57
+0.18%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
52.13
+0.17%
FMB First Trust Managed Municipal ETF
51.23
+0.16%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.20
+0.17%
LMBS First Trust Low Duration Opportunities ETF
49.14
+0.15%
FTSD Franklin Short Duration U.S. Government ETF
90.72
+0.16%
USTB VictoryShares Short-Term Bond ETF
50.53
+0.15%
JMUB JPMorgan Municipal ETF
50.44
+0.13%
XLU The Utilities Select Sector SPDR Fund
77.35
+0.08%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.69
+0.14%
MMIT NYLI MacKay Muni Intermediate ETF
24.22
+0.12%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.33
+0.12%
NEAR iShares Short Duration Bond Active ETF
50.81
+0.14%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.12
+0.11%
VPU Vanguard Utilities Index Fund ETF Shares
167.50
+0.11%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.55
+0.08%
CMBS iShares CMBS ETF
47.98
+0.06%
FUTY Fidelity MSCI Utilities Index ETF
49.98
+0.06%
FLTR VanEck IG Floating Rate ETF
25.51
+0.08%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.12
+0.05%
PULS PGIM Ultra Short Bond ETF
49.61
+0.03%
WINC Western Asset Short Duration Income ETF
24.16
+0.04%
VNLA Janus Henderson Short Duration Income ETF
49.03
+0.06%
GSY Invesco Ultra Short Duration ETF
50.21
+0.04%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.61
+0.01%
CEW WisdomTree Emerging Currency Strategy Fund
17.65
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.78
+0.03%
VRIG Invesco Variable Rate Investment Grade ETF
25.13
-0.04%
FXU First Trust Utilities AlphaDEX Fund
39.55
-0.03%
FLOT iShares Floating Rate Bond ETF
50.94
-0.04%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.19
-0.03%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.00
-0.07%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.09
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.07
-0.04%
JPIB JPMorgan International Bond Opportunities ETF
47.77
-0.06%
PHYL PGIM Active High Yield Bond ETF
35.04
-0.07%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.40
-0.08%
IXC iShares Global Energy ETF
39.02
-0.13%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
36.17
-0.11%
XLE The Energy Select Sector SPDR Fund
87.37
-0.07%
FALN iShares Fallen Angels USD Bond ETF
26.97
-0.07%
CBON VanEck China Bond ETF
22.01
-0.36%
MFLX First Trust Flexible Municipal High Income ETF
17.10
-0.12%
FLBL Franklin Senior Loan ETF
24.04
-0.15%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.65
-0.18%
VRP Invesco Variable Rate Preferred ETF
24.29
-0.18%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.58
-0.19%
FENY Fidelity MSCI Energy Index ETF
23.82
-0.17%
DRSK Aptus Defined Risk ETF
28.11
-0.21%
FLMI Franklin Dynamic Municipal Bond ETF
24.67
-0.24%
ONEY SPDR Russell 1000 Yield Focus ETF
110.44
-0.27%
VDE Vanguard Energy Index Fund ETF Shares
120.89
-0.29%
FLHY Franklin High Yield Corporate ETF
23.93
-0.31%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.76
-0.29%
HYDB iShares High Yield Systematic Bond ETF
47.28
-0.33%