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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250321C00165000 | 2024-06-07 3:33PM EDT | 165.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLY250321C00170000 | 2024-06-17 10:37AM EDT | 170.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY250321C00172000 | 2024-06-17 10:38AM EDT | 172.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY250321C00175000 | 2024-04-18 2:00PM EDT | 175.00 | 15.55 | 12.00 | 22.00 | 0.00 | - | - | 1 | 27.54% |
| XLY250321C00180000 | 2024-06-26 1:36PM EDT | 180.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY250321C00185000 | 2024-06-26 12:54PM EDT | 185.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLY250321C00190000 | 2024-06-26 12:24PM EDT | 190.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| XLY250321C00195000 | 2024-06-26 10:28AM EDT | 195.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| XLY250321C00200000 | 2024-06-24 11:57AM EDT | 200.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLY250321C00205000 | 2024-06-26 2:47PM EDT | 205.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY250321C00210000 | 2024-06-26 11:54AM EDT | 210.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY250321C00215000 | 2024-06-21 2:58PM EDT | 215.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| XLY250321C00220000 | 2024-06-24 11:00AM EDT | 220.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XLY250321C00225000 | 2024-06-27 12:27PM EDT | 225.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLY250321C00230000 | 2024-05-03 10:41AM EDT | 230.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 165 | 367 | 28.56% |
| XLY250321C00240000 | 2024-04-19 9:30AM EDT | 240.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.71% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250321P00110000 | 2024-06-18 1:28PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY250321P00115000 | 2024-06-18 1:28PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| XLY250321P00120000 | 2024-06-18 1:27PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLY250321P00130000 | 2024-06-21 2:58PM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLY250321P00135000 | 2024-06-24 12:01PM EDT | 135.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| XLY250321P00140000 | 2024-06-21 2:59PM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLY250321P00145000 | 2024-06-24 11:30AM EDT | 145.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLY250321P00150000 | 2024-06-24 11:29AM EDT | 150.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| XLY250321P00155000 | 2024-06-26 10:10AM EDT | 155.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY250321P00160000 | 2024-06-25 9:31AM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLY250321P00165000 | 2024-06-26 2:13PM EDT | 165.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 3.13% |
| XLY250321P00170000 | 2024-06-26 2:12PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 1.56% |
| XLY250321P00171000 | 2024-06-24 11:27AM EDT | 171.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 1.56% |
| XLY250321P00172000 | 2024-06-17 3:26PM EDT | 172.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 1.56% |
| XLY250321P00173000 | 2024-04-12 10:46AM EDT | 173.00 | 9.55 | 7.20 | 9.10 | 0.00 | - | 14 | 14 | 23.16% |
| XLY250321P00174000 | 2024-06-12 3:40PM EDT | 174.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLY250321P00175000 | 2024-06-21 3:01PM EDT | 175.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| XLY250321P00180000 | 2024-06-24 12:02PM EDT | 180.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| XLY250321P00185000 | 2024-06-20 3:32PM EDT | 185.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.