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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240920C00100000 | 2024-04-11 11:55AM EDT | 100.00 | 81.00 | 77.25 | 82.15 | 0.00 | - | 1 | 1 | 0.00% |
| XLY240920C00130000 | 2023-10-09 11:42AM EDT | 130.00 | 38.10 | 39.55 | 40.05 | 0.00 | - | 14 | 18 | 0.00% |
| XLY240920C00140000 | 2024-03-26 2:09PM EDT | 140.00 | 47.65 | 36.65 | 41.65 | 0.00 | - | 3 | 3 | 0.00% |
| XLY240920C00145000 | 2024-05-23 10:29AM EDT | 145.00 | 33.05 | 37.10 | 41.85 | 0.00 | - | 1 | 13 | 45.04% |
| XLY240920C00150000 | 2024-06-13 1:04PM EDT | 150.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLY240920C00155000 | 2024-06-20 10:13AM EDT | 155.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00158000 | 2024-02-21 1:01PM EDT | 158.00 | 28.16 | 27.75 | 32.35 | 0.00 | - | - | 2 | 47.85% |
| XLY240920C00160000 | 2024-06-26 12:27PM EDT | 160.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY240920C00161000 | 2024-03-27 1:42PM EDT | 161.00 | 28.85 | 18.50 | 23.25 | 0.00 | - | 1 | 83 | 0.00% |
| XLY240920C00162000 | 2024-06-20 9:58AM EDT | 162.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00163000 | 2024-06-11 10:05AM EDT | 163.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00165000 | 2024-06-20 3:04PM EDT | 165.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00166000 | 2024-06-07 11:55AM EDT | 166.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240920C00167000 | 2024-05-02 3:37PM EDT | 167.00 | 16.25 | 11.40 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| XLY240920C00168000 | 2024-04-26 11:14AM EDT | 168.00 | 15.46 | 11.55 | 15.35 | 0.00 | - | 20 | 21 | 0.00% |
| XLY240920C00169000 | 2024-04-16 11:09AM EDT | 169.00 | 13.95 | 12.85 | 17.45 | 0.00 | - | 2 | 13 | 21.33% |
| XLY240920C00170000 | 2024-06-26 12:28PM EDT | 170.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00171000 | 2024-06-12 9:45AM EDT | 171.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00172000 | 2024-06-11 10:10AM EDT | 172.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLY240920C00173000 | 2024-06-13 10:26AM EDT | 173.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| XLY240920C00174000 | 2024-06-14 9:58AM EDT | 174.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00175000 | 2024-06-27 12:45PM EDT | 175.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00176000 | 2024-06-27 9:45AM EDT | 176.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240920C00177000 | 2024-06-24 9:54AM EDT | 177.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00178000 | 2024-06-25 12:23PM EDT | 178.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00179000 | 2024-06-27 2:50PM EDT | 179.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00180000 | 2024-06-27 9:50AM EDT | 180.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY240920C00181000 | 2024-06-27 3:26PM EDT | 181.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240920C00182000 | 2024-06-25 10:12AM EDT | 182.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLY240920C00183000 | 2024-06-27 3:06PM EDT | 183.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY240920C00184000 | 2024-06-24 2:47PM EDT | 184.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920C00185000 | 2024-06-27 3:26PM EDT | 185.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| XLY240920C00186000 | 2024-06-26 2:37PM EDT | 186.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLY240920C00187000 | 2024-06-03 12:40PM EDT | 187.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| XLY240920C00188000 | 2024-06-27 2:50PM EDT | 188.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XLY240920C00190000 | 2024-06-27 3:05PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLY240920C00195000 | 2024-06-27 2:56PM EDT | 195.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLY240920C00200000 | 2024-06-27 11:34AM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| XLY240920C00205000 | 2024-06-27 1:01PM EDT | 205.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240920C00210000 | 2024-06-27 10:56AM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLY240920C00215000 | 2024-05-21 3:21PM EDT | 215.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | 2 | 1,606 | 40.69% |
| XLY240920C00220000 | 2024-04-26 3:06PM EDT | 220.00 | 0.32 | 0.07 | 0.53 | 0.00 | - | 1 | 231 | 22.96% |
| XLY240920C00225000 | 2024-02-27 10:45AM EDT | 225.00 | 0.70 | 0.00 | 2.64 | 0.00 | - | 125 | 723 | 38.00% |
| XLY240920C00230000 | 2024-04-15 1:28PM EDT | 230.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 501 | 44.57% |
| XLY240920C00235000 | 2024-02-28 3:04PM EDT | 235.00 | 0.44 | 0.00 | 2.32 | 0.00 | - | 2 | 3 | 41.68% |
| XLY240920C00240000 | 2024-02-28 3:05PM EDT | 240.00 | 0.30 | 0.00 | 2.24 | 0.00 | - | 2 | 2 | 43.68% |
| XLY240920C00245000 | 2024-02-28 3:39PM EDT | 245.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 45.73% |
| XLY240920C00250000 | 2024-02-28 3:41PM EDT | 250.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 47.86% |
| XLY240920C00255000 | 2024-02-28 3:41PM EDT | 255.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 49.91% |
| XLY240920C00260000 | 2024-02-28 3:42PM EDT | 260.00 | 0.13 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 51.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240920P00095000 | 2024-04-05 11:44AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 68.95% |
| XLY240920P00100000 | 2024-01-05 12:32PM EDT | 100.00 | 0.44 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 79.05% |
| XLY240920P00105000 | 2023-11-28 1:48PM EDT | 105.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 65.04% |
| XLY240920P00110000 | 2023-10-31 10:23AM EDT | 110.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 212 | 212 | 25.00% |
| XLY240920P00115000 | 2024-02-07 3:46PM EDT | 115.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 75.46% |
| XLY240920P00120000 | 2024-01-04 10:45AM EDT | 120.00 | 1.27 | 0.00 | 2.00 | 0.00 | - | 105 | 114 | 56.64% |
| XLY240920P00125000 | 2024-02-02 12:57PM EDT | 125.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 117 | 292 | 64.72% |
| XLY240920P00130000 | 2024-04-26 3:06PM EDT | 130.00 | 0.58 | 0.02 | 1.05 | 0.00 | - | 1 | 3,476 | 48.29% |
| XLY240920P00135000 | 2024-05-31 10:19AM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| XLY240920P00140000 | 2024-05-23 2:17PM EDT | 140.00 | 0.58 | 0.00 | 2.23 | 0.00 | - | 5 | 830 | 48.72% |
| XLY240920P00145000 | 2024-06-21 11:26AM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| XLY240920P00150000 | 2024-06-26 2:27PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLY240920P00155000 | 2024-06-18 3:13PM EDT | 155.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLY240920P00158000 | 2024-06-26 11:45AM EDT | 158.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240920P00159000 | 2024-06-17 9:47AM EDT | 159.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| XLY240920P00160000 | 2024-06-21 1:44PM EDT | 160.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 6.25% |
| XLY240920P00161000 | 2024-06-27 11:39AM EDT | 161.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240920P00162000 | 2024-06-21 1:36PM EDT | 162.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| XLY240920P00163000 | 2024-06-24 9:38AM EDT | 163.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| XLY240920P00164000 | 2024-06-24 9:38AM EDT | 164.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| XLY240920P00165000 | 2024-06-24 9:38AM EDT | 165.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| XLY240920P00166000 | 2024-06-05 2:42PM EDT | 166.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240920P00167000 | 2024-06-26 2:48PM EDT | 167.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240920P00168000 | 2024-06-27 11:39AM EDT | 168.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY240920P00169000 | 2024-06-14 10:53AM EDT | 169.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240920P00170000 | 2024-06-27 9:30AM EDT | 170.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLY240920P00171000 | 2024-06-21 10:39AM EDT | 171.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| XLY240920P00172000 | 2024-06-27 11:39AM EDT | 172.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240920P00173000 | 2024-06-27 2:19PM EDT | 173.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240920P00174000 | 2024-06-24 3:06PM EDT | 174.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLY240920P00175000 | 2024-06-27 1:40PM EDT | 175.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLY240920P00176000 | 2024-06-24 1:16PM EDT | 176.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLY240920P00177000 | 2024-06-27 2:19PM EDT | 177.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLY240920P00178000 | 2024-06-27 12:04PM EDT | 178.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLY240920P00179000 | 2024-06-26 3:19PM EDT | 179.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY240920P00180000 | 2024-06-27 2:19PM EDT | 180.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLY240920P00181000 | 2024-06-26 3:19PM EDT | 181.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY240920P00182000 | 2024-06-27 12:45PM EDT | 182.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLY240920P00183000 | 2024-06-27 3:06PM EDT | 183.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLY240920P00184000 | 2024-06-27 9:42AM EDT | 184.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLY240920P00185000 | 2024-06-27 3:11PM EDT | 185.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240920P00186000 | 2024-06-20 11:04AM EDT | 186.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920P00187000 | 2024-06-27 9:48AM EDT | 187.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240920P00188000 | 2024-06-27 10:37AM EDT | 188.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240920P00190000 | 2024-05-30 11:11AM EDT | 190.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240920P00195000 | 2023-12-27 2:44PM EDT | 195.00 | 17.10 | 21.05 | 26.00 | 0.00 | - | - | 78 | 55.74% |
© 2024 Yahoo. All rights reserved.