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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719C00155000 | 2024-06-20 10:13AM EDT | 155.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY240719C00160000 | 2024-06-27 3:55PM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240719C00162000 | 2024-06-21 10:55AM EDT | 162.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00164000 | 2024-05-22 2:00PM EDT | 164.00 | 14.30 | 16.50 | 21.20 | 0.00 | - | - | 1 | 37.28% |
| XLY240719C00165000 | 2024-06-27 12:13PM EDT | 165.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00166000 | 2024-06-17 11:31AM EDT | 166.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240719C00167000 | 2024-05-23 1:17PM EDT | 167.00 | 10.65 | 13.80 | 18.25 | 0.00 | - | - | 1 | 33.55% |
| XLY240719C00169000 | 2024-06-18 11:16AM EDT | 169.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240719C00170000 | 2024-06-14 3:26PM EDT | 170.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240719C00171000 | 2024-06-21 3:53PM EDT | 171.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240719C00172000 | 2024-06-07 10:11AM EDT | 172.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00173000 | 2024-06-21 11:37AM EDT | 173.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00174000 | 2024-06-24 1:33PM EDT | 174.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240719C00175000 | 2024-06-18 11:28AM EDT | 175.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00176000 | 2024-06-24 11:47AM EDT | 176.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240719C00177000 | 2024-06-21 4:08PM EDT | 177.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00178000 | 2024-06-27 11:56AM EDT | 178.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00179000 | 2024-06-21 3:03PM EDT | 179.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| XLY240719C00180000 | 2024-06-26 2:07PM EDT | 180.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLY240719C00181000 | 2024-06-27 12:16PM EDT | 181.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240719C00182000 | 2024-06-27 1:12PM EDT | 182.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLY240719C00183000 | 2024-06-27 10:37AM EDT | 183.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00184000 | 2024-06-27 2:11PM EDT | 184.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| XLY240719C00185000 | 2024-06-27 2:31PM EDT | 185.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.39% |
| XLY240719C00186000 | 2024-06-27 3:02PM EDT | 186.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| XLY240719C00187000 | 2024-06-27 11:13AM EDT | 187.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY240719C00188000 | 2024-06-27 3:02PM EDT | 188.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| XLY240719C00189000 | 2024-06-27 1:36PM EDT | 189.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLY240719C00190000 | 2024-06-27 10:00AM EDT | 190.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240719C00191000 | 2024-06-27 10:02AM EDT | 191.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240719C00192000 | 2024-06-27 10:00AM EDT | 192.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240719C00195000 | 2024-06-26 1:07PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240719C00197000 | 2024-06-05 10:49AM EDT | 197.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719P00145000 | 2024-05-29 3:32PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLY240719P00148000 | 2024-05-17 12:55PM EDT | 148.00 | 0.30 | 0.03 | 2.22 | 0.00 | - | 1 | 1 | 66.82% |
| XLY240719P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLY240719P00151000 | 2024-05-23 2:34PM EDT | 151.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | - | 28 | 55.23% |
| XLY240719P00152000 | 2024-05-31 2:00PM EDT | 152.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00153000 | 2024-06-10 11:06AM EDT | 153.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00154000 | 2024-06-24 1:25PM EDT | 154.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLY240719P00155000 | 2024-06-26 9:30AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00156000 | 2024-05-30 12:17PM EDT | 156.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00157000 | 2024-05-24 9:34AM EDT | 157.00 | 0.50 | 0.00 | 2.42 | 0.00 | - | 112 | 597 | 53.81% |
| XLY240719P00158000 | 2024-06-24 10:23AM EDT | 158.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY240719P00159000 | 2024-06-05 3:40PM EDT | 159.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| XLY240719P00160000 | 2024-06-27 10:02AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00161000 | 2024-06-14 11:23AM EDT | 161.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| XLY240719P00162000 | 2024-06-21 10:55AM EDT | 162.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00163000 | 2024-06-14 11:40AM EDT | 163.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY240719P00164000 | 2024-06-17 10:37AM EDT | 164.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XLY240719P00165000 | 2024-06-27 10:02AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00166000 | 2024-06-27 2:07PM EDT | 166.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLY240719P00167000 | 2024-06-25 3:50PM EDT | 167.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00168000 | 2024-06-27 3:58PM EDT | 168.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLY240719P00169000 | 2024-06-26 10:25AM EDT | 169.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240719P00170000 | 2024-06-27 10:00AM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLY240719P00171000 | 2024-06-26 12:01PM EDT | 171.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLY240719P00172000 | 2024-06-26 1:10PM EDT | 172.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLY240719P00173000 | 2024-06-26 2:00PM EDT | 173.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLY240719P00174000 | 2024-06-26 3:27PM EDT | 174.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLY240719P00175000 | 2024-06-27 1:38PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLY240719P00176000 | 2024-06-27 2:31PM EDT | 176.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLY240719P00177000 | 2024-06-27 3:31PM EDT | 177.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| XLY240719P00178000 | 2024-06-26 3:06PM EDT | 178.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLY240719P00179000 | 2024-06-27 10:46AM EDT | 179.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLY240719P00180000 | 2024-06-27 2:57PM EDT | 180.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| XLY240719P00181000 | 2024-06-27 2:00PM EDT | 181.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLY240719P00182000 | 2024-06-27 2:00PM EDT | 182.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| XLY240719P00183000 | 2024-06-27 11:55AM EDT | 183.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| XLY240719P00184000 | 2024-06-27 3:53PM EDT | 184.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.39% |
| XLY240719P00185000 | 2024-06-27 3:53PM EDT | 185.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| XLY240719P00189000 | 2024-06-21 3:50PM EDT | 189.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.