Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503C00159000 | 2024-04-19 12:29PM EDT | 159.00 | 11.40 | 13.45 | 18.45 | 0.00 | - | 2 | 2 | 91.11% |
| XLY240503C00162500 | 2024-04-15 3:03PM EDT | 162.50 | 12.95 | 10.55 | 15.50 | 0.00 | - | - | 1 | 96.53% |
| XLY240503C00168000 | 2024-04-23 11:15AM EDT | 168.00 | 5.55 | 4.20 | 9.20 | 0.00 | - | - | 2 | 105.15% |
| XLY240503C00169000 | 2024-04-30 10:45AM EDT | 169.00 | 9.70 | 3.15 | 8.00 | 0.00 | - | 1 | 1 | 93.41% |
| XLY240503C00170000 | 2024-04-26 1:16PM EDT | 170.00 | 7.45 | 2.73 | 7.40 | 0.00 | - | 1 | 39 | 94.48% |
| XLY240503C00171000 | 2024-04-26 3:17PM EDT | 171.00 | 5.55 | 1.44 | 6.15 | 0.00 | - | 2 | 10 | 81.45% |
| XLY240503C00172000 | 2024-04-26 3:53PM EDT | 172.00 | 4.83 | 0.95 | 5.80 | 0.00 | - | 33 | 36 | 86.52% |
| XLY240503C00172500 | 2024-05-01 9:55AM EDT | 172.50 | 3.74 | 0.81 | 5.75 | -1.71 | -31.38% | 40 | 56 | 91.16% |
| XLY240503C00173000 | 2024-04-29 9:51AM EDT | 173.00 | 6.15 | 0.61 | 5.50 | 0.00 | - | 3 | 23 | 91.63% |
| XLY240503C00174000 | 2024-05-01 2:19PM EDT | 174.00 | 2.41 | 0.04 | 4.90 | -1.69 | -41.22% | 45 | 139 | 90.09% |
| XLY240503C00175000 | 2024-05-01 3:52PM EDT | 175.00 | 1.48 | 0.03 | 4.90 | -1.99 | -57.35% | 89 | 163 | 52.30% |
| XLY240503C00176000 | 2024-05-01 3:55PM EDT | 176.00 | 0.88 | 0.50 | 1.19 | -1.33 | -60.18% | 96 | 59 | 35.47% |
| XLY240503C00177000 | 2024-05-01 3:52PM EDT | 177.00 | 0.68 | 0.00 | 0.75 | -1.77 | -72.24% | 48 | 197 | 32.96% |
| XLY240503C00177500 | 2024-05-01 3:45PM EDT | 177.50 | 0.67 | 0.00 | 4.80 | -1.34 | -66.67% | 19 | 453 | 71.19% |
| XLY240503C00178000 | 2024-05-01 3:45PM EDT | 178.00 | 0.53 | 0.20 | 4.85 | -1.17 | -68.82% | 144 | 318 | 77.39% |
| XLY240503C00179000 | 2024-05-01 3:44PM EDT | 179.00 | 0.30 | 0.00 | 0.50 | -0.98 | -76.56% | 38 | 440 | 38.04% |
| XLY240503C00180000 | 2024-05-01 2:42PM EDT | 180.00 | 0.28 | 0.00 | 0.30 | -0.67 | -70.53% | 31 | 351 | 36.48% |
| XLY240503C00181000 | 2024-05-01 2:24PM EDT | 181.00 | 0.36 | 0.01 | 1.82 | -0.46 | -56.10% | 3 | 265 | 60.01% |
| XLY240503C00182000 | 2024-05-01 2:30PM EDT | 182.00 | 0.13 | 0.01 | 1.68 | -0.38 | -74.51% | 8 | 184 | 63.28% |
| XLY240503C00182500 | 2024-04-30 3:33PM EDT | 182.50 | 0.57 | 0.00 | 4.75 | 0.00 | - | 5 | 177 | 103.66% |
| XLY240503C00183000 | 2024-04-30 3:59PM EDT | 183.00 | 0.42 | 0.00 | 0.17 | 0.00 | - | 1 | 38 | 42.97% |
| XLY240503C00184000 | 2024-04-30 2:18PM EDT | 184.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 2 | 74 | 55.76% |
| XLY240503C00185000 | 2024-04-30 2:50PM EDT | 185.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 60 | 118.80% |
| XLY240503C00186000 | 2024-04-26 9:51AM EDT | 186.00 | 0.26 | 0.00 | 4.75 | 0.00 | - | 2 | 12 | 123.73% |
| XLY240503C00187000 | 2024-04-29 4:00PM EDT | 187.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 34 | 36 | 129.79% |
| XLY240503C00187500 | 2024-04-24 11:24AM EDT | 187.50 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 132.47% |
| XLY240503C00188000 | 2024-04-30 10:12AM EDT | 188.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 111 | 135.11% |
| XLY240503C00189000 | 2024-04-26 10:09AM EDT | 189.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 140.33% |
| XLY240503C00190000 | 2024-05-01 10:21AM EDT | 190.00 | 0.10 | 0.00 | 0.08 | -0.06 | -37.50% | 2 | 41 | 53.13% |
| XLY240503C00191000 | 2024-04-15 1:49PM EDT | 191.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 150.49% |
| XLY240503C00192000 | 2024-05-01 2:44PM EDT | 192.00 | 0.01 | 0.00 | 0.06 | -0.12 | -92.31% | 6 | 89 | 56.64% |
| XLY240503C00192500 | 2024-04-18 9:57AM EDT | 192.50 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 157.86% |
| XLY240503C00193000 | 2024-05-01 12:25PM EDT | 193.00 | 0.02 | 0.00 | 4.80 | -0.18 | -90.00% | 8 | 4 | 160.30% |
| XLY240503C00194000 | 2024-03-26 10:22AM EDT | 194.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 95.02% |
| XLY240503C00195000 | 2024-04-29 3:46PM EDT | 195.00 | 0.01 | 0.00 | 4.80 | -0.19 | -95.00% | 7 | 3 | 169.78% |
| XLY240503C00196000 | 2024-05-01 1:58PM EDT | 196.00 | 0.01 | 0.00 | 4.80 | -0.08 | -88.89% | 10 | 136 | 174.41% |
| XLY240503C00197500 | 2024-04-30 3:29PM EDT | 197.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 181.25% |
| XLY240503C00200000 | 2024-05-01 11:14AM EDT | 200.00 | 0.01 | 0.00 | 4.80 | -0.09 | -90.00% | 140 | 336 | 192.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503P00158000 | 2024-05-01 3:19PM EDT | 158.00 | 0.01 | 0.00 | 4.80 | -0.07 | -87.50% | 1,350 | 1 | 165.72% |
| XLY240503P00160000 | 2024-04-24 3:06PM EDT | 160.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 152.78% |
| XLY240503P00161000 | 2024-04-19 12:20PM EDT | 161.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.24% |
| XLY240503P00162500 | 2024-04-30 2:30PM EDT | 162.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 136.43% |
| XLY240503P00164000 | 2024-04-25 9:59AM EDT | 164.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 126.42% |
| XLY240503P00165000 | 2024-05-01 3:27PM EDT | 165.00 | 0.10 | 0.00 | 4.80 | -0.15 | -60.00% | 4 | 64 | 119.68% |
| XLY240503P00166000 | 2024-04-30 3:55PM EDT | 166.00 | 0.17 | 0.04 | 4.90 | 0.00 | - | 1 | 7 | 114.50% |
| XLY240503P00167000 | 2024-05-01 2:02PM EDT | 167.00 | 0.22 | 0.00 | 0.17 | -0.02 | -8.33% | 4 | 206 | 41.02% |
| XLY240503P00167500 | 2024-05-01 2:52PM EDT | 167.50 | 0.09 | 0.00 | 1.40 | -0.21 | -70.00% | 8 | 205 | 59.13% |
| XLY240503P00168000 | 2024-05-01 11:47AM EDT | 168.00 | 0.19 | 0.00 | 4.70 | -0.01 | -5.00% | 6 | 116 | 97.71% |
| XLY240503P00169000 | 2024-04-30 10:45AM EDT | 169.00 | 0.30 | 0.00 | 1.22 | 0.00 | - | 1 | 5 | 64.36% |
| XLY240503P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 0.17 | 0.00 | 0.35 | -0.33 | -66.00% | 633 | 107 | 34.57% |
| XLY240503P00171000 | 2024-05-01 2:30PM EDT | 171.00 | 0.27 | 0.00 | 4.80 | -0.15 | -35.71% | 20 | 59 | 76.66% |
| XLY240503P00172000 | 2024-05-01 11:28AM EDT | 172.00 | 0.66 | 0.09 | 4.75 | +0.46 | +230.00% | 11 | 112 | 69.14% |
| XLY240503P00172500 | 2024-05-01 4:05PM EDT | 172.50 | 0.50 | 0.00 | 0.75 | -0.27 | -35.06% | 36 | 114 | 30.37% |
| XLY240503P00173000 | 2024-05-01 2:52PM EDT | 173.00 | 0.24 | 0.00 | 4.80 | -0.84 | -77.78% | 19 | 30 | 60.45% |
| XLY240503P00174000 | 2024-05-01 3:46PM EDT | 174.00 | 0.55 | 0.02 | 1.75 | -1.05 | -65.62% | 278 | 197 | 38.87% |
| XLY240503P00175000 | 2024-05-01 3:46PM EDT | 175.00 | 0.86 | 0.20 | 2.60 | -0.66 | -43.42% | 94 | 440 | 45.58% |
| XLY240503P00176000 | 2024-05-01 3:41PM EDT | 176.00 | 1.32 | 1.63 | 2.40 | -1.22 | -48.03% | 17 | 37 | 29.93% |
| XLY240503P00177000 | 2024-05-01 2:38PM EDT | 177.00 | 2.08 | 1.43 | 3.90 | -2.42 | -53.78% | 5 | 46 | 47.46% |
| XLY240503P00177500 | 2024-04-30 1:59PM EDT | 177.50 | 2.30 | 1.38 | 6.30 | 0.00 | - | 10 | 45 | 89.65% |
| XLY240503P00178000 | 2024-05-01 2:44PM EDT | 178.00 | 2.11 | 1.67 | 6.55 | -0.55 | -20.68% | 6 | 24 | 88.43% |
| XLY240503P00179000 | 2024-04-30 11:13AM EDT | 179.00 | 3.70 | 2.82 | 7.65 | +0.47 | +14.55% | 2 | 26 | 97.73% |
| XLY240503P00180000 | 2024-05-01 12:03PM EDT | 180.00 | 4.55 | 3.65 | 8.55 | +0.70 | +18.18% | 6 | 178 | 102.64% |
| XLY240503P00181000 | 2024-04-23 10:35AM EDT | 181.00 | 9.00 | 4.20 | 9.05 | 0.00 | - | 1 | 5 | 98.68% |
| XLY240503P00182000 | 2024-04-29 11:05AM EDT | 182.00 | 4.10 | 5.20 | 10.10 | 0.00 | - | 1 | 4 | 106.06% |
| XLY240503P00186000 | 2024-04-10 9:47AM EDT | 186.00 | 8.05 | 8.35 | 13.35 | 0.00 | - | 1 | 0 | 111.33% |
© 2024 Yahoo. All rights reserved.