The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240705C00172000 | 2024-06-18 10:49AM EDT | 172.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240705C00174000 | 2024-06-17 1:31PM EDT | 174.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240705C00175000 | 2024-06-25 3:50PM EDT | 175.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240705C00176000 | 2024-06-06 3:12PM EDT | 176.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLY240705C00177000 | 2024-06-11 2:14PM EDT | 177.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240705C00177500 | 2024-06-21 1:23PM EDT | 177.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240705C00178000 | 2024-06-21 1:24PM EDT | 178.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLY240705C00179000 | 2024-06-17 1:31PM EDT | 179.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240705C00180000 | 2024-06-26 1:11PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY240705C00181000 | 2024-06-27 11:35AM EDT | 181.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240705C00182000 | 2024-06-27 11:20AM EDT | 182.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY240705C00182500 | 2024-06-27 10:49AM EDT | 182.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLY240705C00183000 | 2024-06-27 3:08PM EDT | 183.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLY240705C00184000 | 2024-06-27 3:59PM EDT | 184.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLY240705C00185000 | 2024-06-27 12:15PM EDT | 185.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLY240705C00186000 | 2024-06-27 1:58PM EDT | 186.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY240705C00187000 | 2024-06-27 9:30AM EDT | 187.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240705C00188000 | 2024-06-27 3:28PM EDT | 188.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| XLY240705C00189000 | 2024-06-27 1:43PM EDT | 189.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240705C00190000 | 2024-06-27 11:20AM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240705C00210000 | 2024-06-26 12:07PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240705P00155000 | 2024-06-27 10:45AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY240705P00162500 | 2024-06-11 2:06PM EDT | 162.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLY240705P00165000 | 2024-06-13 2:32PM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240705P00166000 | 2024-06-14 10:05AM EDT | 166.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY240705P00167500 | 2024-06-03 3:29PM EDT | 167.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240705P00168000 | 2024-06-20 10:57AM EDT | 168.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLY240705P00170000 | 2024-06-13 2:32PM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240705P00171000 | 2024-06-14 10:05AM EDT | 171.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY240705P00172000 | 2024-06-20 2:39PM EDT | 172.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY240705P00173000 | 2024-06-27 11:22AM EDT | 173.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY240705P00174000 | 2024-06-26 2:45PM EDT | 174.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240705P00175000 | 2024-06-27 11:22AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLY240705P00176000 | 2024-06-25 2:00PM EDT | 176.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240705P00177000 | 2024-06-26 12:30PM EDT | 177.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240705P00177500 | 2024-06-27 3:52PM EDT | 177.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLY240705P00178000 | 2024-06-26 1:41PM EDT | 178.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240705P00179000 | 2024-06-27 2:37PM EDT | 179.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLY240705P00180000 | 2024-06-27 9:45AM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240705P00181000 | 2024-06-27 2:55PM EDT | 181.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLY240705P00182000 | 2024-06-27 2:37PM EDT | 182.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLY240705P00183000 | 2024-06-27 3:48PM EDT | 183.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.