The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 120.00 | 0.56 | 0.00 | - | 157 | 291 |
| - | - | - | - | - | 125.00 | 0.77 | 0.00 | - | - | 1 |
| - | - | - | - | - | 130.00 | 0.48 | 0.00 | - | 15 | 235 |
| - | - | - | - | - | 131.00 | 1.18 | 0.00 | - | 162 | 222 |
| - | - | - | - | - | 132.00 | 1.25 | 0.00 | - | - | 46 |
| - | - | - | - | - | 133.00 | 1.32 | 0.00 | - | 11 | 41 |
| - | - | - | - | - | 135.00 | 1.90 | 0.00 | - | 34 | 223 |
| - | - | - | - | - | 136.00 | 0.98 | 0.00 | - | 148 | 264 |
| - | - | - | - | - | 137.00 | 0.73 | 0.00 | - | 58 | 141 |
| - | - | - | - | - | 138.00 | 0.78 | 0.00 | - | 58 | 240 |
| - | - | - | - | - | 139.00 | 0.83 | 0.00 | - | 58 | 279 |
| - | - | - | - | - | 140.00 | 0.85 | 0.00 | - | 1,500 | 1,546 |
| 39.05 | 0.00 | - | 10 | 20 | 145.00 | 1.67 | 0.00 | - | 214 | 901 |
| 35.10 | 0.00 | - | 2 | 2 | 150.00 | 1.41 | 0.00 | - | 1 | 2,053 |
| 31.85 | 0.00 | - | - | 2 | 155.00 | 1.48 | -0.23 | -13.45% | 30 | 1,656 |
| - | - | - | - | - | 158.00 | 2.17 | 0.00 | - | 105 | 66 |
| - | - | - | - | - | 159.00 | 2.31 | 0.00 | - | 148 | 62 |
| 26.50 | 0.00 | - | - | 1 | 160.00 | 2.39 | 0.00 | - | 121 | 1,320 |
| - | - | - | - | - | 161.00 | 2.55 | 0.00 | - | 54 | 127 |
| - | - | - | - | - | 162.00 | 4.70 | 0.00 | - | - | 99 |
| - | - | - | - | - | 163.00 | 2.35 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 164.00 | 3.92 | 0.00 | - | 1 | 40 |
| 24.55 | 0.00 | - | 2 | 2 | 165.00 | 2.79 | -0.31 | -10.00% | 5 | 98 |
| - | - | - | - | - | 166.00 | 3.35 | 0.00 | - | 25 | 71 |
| 20.56 | 0.00 | - | - | 2 | 167.00 | 5.45 | 0.00 | - | 35 | 91 |
| - | - | - | - | - | 168.00 | 3.45 | 0.00 | - | 8 | 77 |
| - | - | - | - | - | 169.00 | 5.35 | 0.00 | - | 2 | 158 |
| 17.50 | 0.00 | - | 2 | 27 | 170.00 | 3.68 | +0.08 | +2.22% | 5 | 444 |
| - | - | - | - | - | 171.00 | 5.05 | 0.00 | - | 3 | 127 |
| 14.80 | 0.00 | - | - | 1 | 172.00 | 4.55 | 0.00 | - | 1 | 139 |
| - | - | - | - | - | 173.00 | 4.20 | 0.00 | - | 10 | 95 |
| - | - | - | - | - | 174.00 | 4.95 | 0.00 | - | 1 | 337 |
| 16.89 | 0.00 | - | 2 | 21 | 175.00 | 4.80 | 0.00 | - | 1 | 1,171 |
| - | - | - | - | - | 176.00 | 4.55 | -0.05 | -1.09% | 2 | 90 |
| 11.15 | 0.00 | - | - | 1 | 177.00 | 4.90 | 0.00 | - | 1 | 136 |
| 14.20 | 0.00 | - | 1 | 1 | 178.00 | 5.85 | +0.70 | +13.59% | 1 | 84 |
| - | - | - | - | - | 179.00 | 5.45 | 0.00 | - | 1 | 55 |
| 13.75 | 0.00 | - | 1 | 50 | 180.00 | 6.35 | +0.60 | +10.43% | 1 | 738 |
| 11.40 | 0.00 | - | 5 | 35 | 181.00 | 6.10 | 0.00 | - | 1 | 63 |
| 8.55 | 0.00 | - | 21 | 35 | 182.00 | 6.45 | 0.00 | - | 1 | 87 |
| 8.40 | 0.00 | - | 70 | 357 | 183.00 | 7.55 | +0.50 | +7.09% | 34 | 1,312 |
| 10.95 | +1.30 | +13.47% | 8 | 204 | 184.00 | 7.25 | +0.10 | +1.40% | 1 | 11 |
| 10.00 | -0.95 | -8.68% | 9 | 1,149 | 185.00 | 7.90 | -0.05 | -0.63% | 1 | 840 |
| 8.50 | 0.00 | - | 1 | 264 | 186.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 456 | 187.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 1 | 280 | 188.00 | 9.30 | -3.70 | -28.46% | 1 | 20 |
| 8.55 | +0.40 | +4.91% | 1 | 696 | 189.00 | - | - | - | - | - |
| 7.00 | -1.00 | -12.50% | 2 | 1,351 | 190.00 | 14.60 | 0.00 | - | 14 | 108 |
| 5.80 | +0.25 | +4.50% | 1 | 813 | 195.00 | - | - | - | - | - |
| 4.10 | +0.25 | +6.49% | 82 | 972 | 200.00 | 25.85 | 0.00 | - | 25 | 18 |
| 2.62 | +0.59 | +29.06% | 42 | 230 | 205.00 | 26.10 | 0.00 | - | 1 | 0 |
| 1.72 | +0.55 | +47.01% | 196 | 187 | 210.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 202 | 215.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 1 | 712 | 220.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 274 | 583 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 217 | 230.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 84 | 321 | 235.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 2 | 240.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 4 | 245.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | - | 1 | 250.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 1 | 255.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 0 | 260.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | - | 1 | 265.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.