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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220C00145000 | 2024-06-12 2:34PM EDT | 145.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY241220C00150000 | 2024-01-11 2:01PM EDT | 150.00 | 35.10 | 32.55 | 42.55 | 0.00 | - | 2 | 2 | 45.62% |
| XLY241220C00155000 | 2024-02-20 2:45PM EDT | 155.00 | 31.85 | 35.20 | 40.00 | 0.00 | - | - | 2 | 47.63% |
| XLY241220C00160000 | 2024-01-22 11:54AM EDT | 160.00 | 26.50 | 28.75 | 29.40 | 0.00 | - | - | 1 | 29.18% |
| XLY241220C00165000 | 2024-06-26 2:27PM EDT | 165.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241220C00167000 | 2024-06-20 12:32PM EDT | 167.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY241220C00170000 | 2024-06-13 12:37PM EDT | 170.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241220C00172000 | 2024-06-11 2:16PM EDT | 172.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY241220C00175000 | 2024-06-26 2:27PM EDT | 175.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241220C00177000 | 2024-06-11 12:41PM EDT | 177.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY241220C00178000 | 2024-05-06 9:35AM EDT | 178.00 | 14.20 | 9.55 | 14.05 | 0.00 | - | 1 | 1 | 20.95% |
| XLY241220C00180000 | 2024-06-27 2:11PM EDT | 180.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00181000 | 2024-06-12 10:45AM EDT | 181.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY241220C00182000 | 2024-06-11 1:36PM EDT | 182.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLY241220C00183000 | 2024-06-14 2:57PM EDT | 183.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| XLY241220C00184000 | 2024-06-21 1:35PM EDT | 184.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00185000 | 2024-06-27 3:34PM EDT | 185.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| XLY241220C00186000 | 2024-06-20 11:27AM EDT | 186.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLY241220C00187000 | 2024-06-26 11:07AM EDT | 187.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLY241220C00188000 | 2024-06-26 11:07AM EDT | 188.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY241220C00189000 | 2024-06-27 11:49AM EDT | 189.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY241220C00190000 | 2024-06-27 3:15PM EDT | 190.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLY241220C00195000 | 2024-06-27 11:48AM EDT | 195.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLY241220C00200000 | 2024-06-27 11:48AM EDT | 200.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220C00205000 | 2024-06-25 12:48PM EDT | 205.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| XLY241220C00210000 | 2024-06-06 12:46PM EDT | 210.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220C00215000 | 2024-06-18 10:20AM EDT | 215.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY241220C00220000 | 2024-06-21 11:26AM EDT | 220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241220C00225000 | 2024-04-30 1:54PM EDT | 225.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 274 | 583 | 32.59% |
| XLY241220C00230000 | 2024-06-07 1:53PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLY241220C00235000 | 2024-03-05 1:25PM EDT | 235.00 | 1.07 | 0.01 | 4.85 | 0.00 | - | 84 | 321 | 36.75% |
| XLY241220C00240000 | 2023-12-21 3:47PM EDT | 240.00 | 1.10 | 0.00 | 9.60 | 0.00 | - | - | 2 | 50.54% |
| XLY241220C00245000 | 2024-02-28 3:59PM EDT | 245.00 | 0.76 | 0.00 | 2.73 | 0.00 | - | 3 | 4 | 33.79% |
| XLY241220C00250000 | 2023-12-27 1:51PM EDT | 250.00 | 0.59 | 0.00 | 9.60 | 0.00 | - | - | 1 | 54.48% |
| XLY241220C00255000 | 2023-12-29 11:34AM EDT | 255.00 | 0.41 | 0.00 | 5.15 | 0.00 | - | 2 | 1 | 44.78% |
| XLY241220C00260000 | 2023-12-29 11:36AM EDT | 260.00 | 0.31 | 0.00 | 5.10 | 0.00 | - | 2 | 0 | 46.28% |
| XLY241220C00265000 | 2023-12-27 1:53PM EDT | 265.00 | 0.22 | 0.00 | 9.60 | 0.00 | - | - | 1 | 59.88% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220P00090000 | 2024-04-01 12:35PM EDT | 90.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 1 | 62.50% |
| XLY241220P00120000 | 2024-05-31 12:16PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| XLY241220P00125000 | 2024-03-07 3:33PM EDT | 125.00 | 0.77 | 0.02 | 3.20 | 0.00 | - | - | 1 | 48.91% |
| XLY241220P00130000 | 2024-06-18 2:23PM EDT | 130.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLY241220P00131000 | 2024-03-21 1:40PM EDT | 131.00 | 1.18 | 0.79 | 2.66 | 0.00 | - | 162 | 222 | 41.97% |
| XLY241220P00132000 | 2024-03-21 2:43PM EDT | 132.00 | 1.25 | 0.39 | 4.10 | 0.00 | - | - | 46 | 47.36% |
| XLY241220P00133000 | 2024-03-22 11:00AM EDT | 133.00 | 1.32 | 1.13 | 3.30 | 0.00 | - | 11 | 41 | 43.36% |
| XLY241220P00135000 | 2024-03-11 2:04PM EDT | 135.00 | 1.90 | 0.05 | 4.95 | 0.00 | - | 34 | 223 | 48.19% |
| XLY241220P00136000 | 2024-06-05 9:45AM EDT | 136.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| XLY241220P00137000 | 2024-06-13 10:32AM EDT | 137.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| XLY241220P00138000 | 2024-06-13 10:31AM EDT | 138.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| XLY241220P00139000 | 2024-06-13 10:32AM EDT | 139.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| XLY241220P00140000 | 2024-06-13 1:09PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 6.25% |
| XLY241220P00145000 | 2024-05-24 12:50PM EDT | 145.00 | 1.67 | 0.20 | 3.15 | 0.00 | - | 214 | 901 | 34.24% |
| XLY241220P00150000 | 2024-06-25 2:04PM EDT | 150.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241220P00155000 | 2024-06-26 10:45AM EDT | 155.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| XLY241220P00158000 | 2024-06-25 2:28PM EDT | 158.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| XLY241220P00159000 | 2024-06-25 2:00PM EDT | 159.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| XLY241220P00160000 | 2024-06-25 2:46PM EDT | 160.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| XLY241220P00161000 | 2024-06-25 2:11PM EDT | 161.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| XLY241220P00162000 | 2024-05-02 2:05PM EDT | 162.00 | 4.70 | 1.61 | 6.00 | 0.00 | - | - | 99 | 30.43% |
| XLY241220P00163000 | 2024-06-27 11:05AM EDT | 163.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220P00164000 | 2024-06-05 11:58AM EDT | 164.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220P00165000 | 2024-06-25 10:46AM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLY241220P00166000 | 2024-06-25 2:14PM EDT | 166.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| XLY241220P00167000 | 2024-05-31 2:18PM EDT | 167.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| XLY241220P00168000 | 2024-06-24 3:27PM EDT | 168.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLY241220P00169000 | 2024-06-04 2:01PM EDT | 169.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY241220P00170000 | 2024-06-26 1:29PM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLY241220P00171000 | 2024-06-14 12:25PM EDT | 171.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY241220P00172000 | 2024-06-25 9:51AM EDT | 172.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220P00173000 | 2024-06-24 10:08AM EDT | 173.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLY241220P00174000 | 2024-06-21 2:55PM EDT | 174.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY241220P00175000 | 2024-06-26 12:07PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY241220P00176000 | 2024-06-27 12:13PM EDT | 176.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY241220P00177000 | 2024-06-27 12:15PM EDT | 177.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY241220P00178000 | 2024-06-27 12:13PM EDT | 178.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY241220P00179000 | 2024-06-27 12:10PM EDT | 179.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY241220P00180000 | 2024-06-27 12:12PM EDT | 180.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| XLY241220P00181000 | 2024-06-27 12:12PM EDT | 181.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY241220P00182000 | 2024-06-27 12:11PM EDT | 182.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLY241220P00183000 | 2024-06-27 11:55AM EDT | 183.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLY241220P00184000 | 2024-06-27 3:31PM EDT | 184.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| XLY241220P00185000 | 2024-06-27 11:48AM EDT | 185.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY241220P00188000 | 2024-05-20 9:43AM EDT | 188.00 | 13.00 | 9.00 | 12.95 | 0.00 | - | 9 | 20 | 21.52% |
| XLY241220P00190000 | 2024-04-02 2:08PM EDT | 190.00 | 14.60 | 13.25 | 17.95 | 0.00 | - | 14 | 108 | 29.00% |
| XLY241220P00200000 | 2024-01-24 10:38AM EDT | 200.00 | 25.85 | 15.90 | 25.85 | 0.00 | - | 25 | 18 | 31.93% |
| XLY241220P00205000 | 2024-04-05 11:56AM EDT | 205.00 | 26.10 | 24.50 | 29.35 | 0.00 | - | 1 | 0 | 31.91% |
© 2024 Yahoo. All rights reserved.