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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240712C00170000 | 2024-06-14 11:58AM EDT | 170.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240712C00173000 | 2024-06-14 9:59AM EDT | 173.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240712C00176000 | 2024-06-06 3:12PM EDT | 176.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240712C00178000 | 2024-06-21 10:48AM EDT | 178.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY240712C00179000 | 2024-06-27 10:18AM EDT | 179.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240712C00180000 | 2024-06-14 11:38AM EDT | 180.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240712C00181000 | 2024-06-26 11:40AM EDT | 181.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240712C00182000 | 2024-06-27 1:30PM EDT | 182.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240712C00182500 | 2024-06-26 1:00PM EDT | 182.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLY240712C00184000 | 2024-06-26 11:41AM EDT | 184.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240712C00185000 | 2024-06-27 12:15PM EDT | 185.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLY240712C00186000 | 2024-06-27 12:35PM EDT | 186.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLY240712C00187000 | 2024-06-25 3:16PM EDT | 187.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY240712C00188000 | 2024-06-13 3:28PM EDT | 188.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240712C00195000 | 2024-06-27 12:12PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240712P00130000 | 2024-06-03 1:15PM EDT | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLY240712P00155000 | 2024-06-27 3:58PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| XLY240712P00162500 | 2024-05-31 3:06PM EDT | 162.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240712P00165000 | 2024-06-06 3:58PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY240712P00166000 | 2024-06-03 2:45PM EDT | 166.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY240712P00168000 | 2024-06-10 11:01AM EDT | 168.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240712P00170000 | 2024-06-20 3:00PM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY240712P00171000 | 2024-06-03 2:45PM EDT | 171.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLY240712P00172000 | 2024-06-25 12:39PM EDT | 172.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLY240712P00172500 | 2024-06-21 1:11PM EDT | 172.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240712P00173000 | 2024-06-26 3:44PM EDT | 173.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240712P00174000 | 2024-06-27 11:26AM EDT | 174.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLY240712P00175000 | 2024-06-14 9:52AM EDT | 175.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLY240712P00176000 | 2024-06-14 2:30PM EDT | 176.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240712P00177500 | 2024-06-25 1:05PM EDT | 177.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240712P00178000 | 2024-06-26 3:44PM EDT | 178.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY240712P00179000 | 2024-06-24 11:45AM EDT | 179.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240712P00180000 | 2024-06-27 3:55PM EDT | 180.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240712P00181000 | 2024-06-27 12:22PM EDT | 181.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240712P00182000 | 2024-06-27 3:55PM EDT | 182.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLY240712P00182500 | 2024-06-26 1:56PM EDT | 182.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLY240712P00187500 | 2024-06-21 3:53PM EDT | 187.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.