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:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620C00080000 | 2023-10-13 3:49PM EDT | 80.00 | 83.84 | 80.85 | 90.60 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00095000 | 2023-08-04 9:43AM EDT | 95.00 | 85.50 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250620C00100000 | 2023-12-11 1:02PM EDT | 100.00 | 79.63 | 74.70 | 84.70 | 0.00 | - | 2 | 2 | 29.20% |
| XLY250620C00110000 | 2024-06-17 9:30AM EDT | 110.00 | 75.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY250620C00120000 | 2024-03-22 11:54AM EDT | 120.00 | 69.75 | 53.95 | 63.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLY250620C00125000 | 2023-06-26 9:33AM EDT | 125.00 | 54.00 | 57.50 | 60.15 | 0.00 | - | 1 | 1 | 23.50% |
| XLY250620C00135000 | 2024-05-03 2:03PM EDT | 135.00 | 51.30 | 43.95 | 53.95 | 0.00 | - | 1 | 1 | 32.61% |
| XLY250620C00140000 | 2024-05-24 10:13AM EDT | 140.00 | 44.04 | 47.50 | 52.50 | 0.00 | - | 1 | 1 | 37.90% |
| XLY250620C00145000 | 2024-06-05 11:39AM EDT | 145.00 | 41.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250620C00147000 | 2024-06-20 9:37AM EDT | 147.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY250620C00148000 | 2023-09-14 2:21PM EDT | 148.00 | 44.70 | 26.35 | 36.35 | 0.00 | - | - | 99 | 0.00% |
| XLY250620C00149000 | 2023-09-13 3:05PM EDT | 149.00 | 42.15 | 26.15 | 36.10 | 0.00 | - | - | 27 | 14.11% |
| XLY250620C00150000 | 2023-10-26 12:12PM EDT | 150.00 | 23.27 | 30.10 | 39.80 | 0.00 | - | 2 | 0 | 26.51% |
| XLY250620C00151000 | 2023-09-13 3:05PM EDT | 151.00 | 40.70 | 24.65 | 34.65 | 0.00 | - | - | 22 | 15.61% |
| XLY250620C00152000 | 2023-06-14 9:44AM EDT | 152.00 | 35.00 | 40.65 | 42.30 | 0.00 | - | 1 | 1 | 34.01% |
| XLY250620C00153000 | 2023-08-07 3:59PM EDT | 153.00 | 40.30 | 31.35 | 41.30 | 0.00 | - | 1 | 1 | 33.39% |
| XLY250620C00154000 | 2023-07-07 12:48PM EDT | 154.00 | 38.00 | 33.65 | 43.65 | 0.00 | - | 1 | 22 | 38.60% |
| XLY250620C00155000 | 2023-08-03 12:47PM EDT | 155.00 | 36.15 | 33.00 | 38.00 | 0.00 | - | 1 | 2 | 29.85% |
| XLY250620C00160000 | 2024-06-17 1:32PM EDT | 160.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| XLY250620C00161000 | 2023-12-11 3:44PM EDT | 161.00 | 31.50 | 25.25 | 35.25 | 0.00 | - | - | 300 | 31.70% |
| XLY250620C00163000 | 2024-04-15 12:38PM EDT | 163.00 | 29.00 | 24.50 | 34.50 | 0.00 | - | - | 1 | 32.42% |
| XLY250620C00164000 | 2024-02-14 12:49PM EDT | 164.00 | 31.50 | 28.00 | 33.00 | 0.00 | - | 1 | 13 | 30.98% |
| XLY250620C00165000 | 2023-10-27 3:49PM EDT | 165.00 | 16.35 | 23.80 | 28.30 | 0.00 | - | 7 | 10 | 24.43% |
| XLY250620C00166000 | 2023-10-27 3:49PM EDT | 166.00 | 15.90 | 22.75 | 27.65 | 0.00 | - | 4 | 7 | 24.39% |
| XLY250620C00167000 | 2023-10-27 3:49PM EDT | 167.00 | 15.45 | 15.80 | 25.80 | 0.00 | - | 2 | 2 | 22.43% |
| XLY250620C00168000 | 2023-12-21 10:30AM EDT | 168.00 | 30.65 | 22.55 | 32.55 | 0.00 | - | 1 | 6 | 33.79% |
| XLY250620C00170000 | 2024-06-25 1:46PM EDT | 170.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY250620C00171000 | 2023-11-10 11:27AM EDT | 171.00 | 17.60 | 19.30 | 29.25 | 0.00 | - | - | 5 | 31.27% |
| XLY250620C00173000 | 2024-06-17 9:40AM EDT | 173.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250620C00175000 | 2024-05-13 2:29PM EDT | 175.00 | 21.10 | 18.00 | 22.50 | 0.00 | - | 8 | 20 | 24.51% |
| XLY250620C00180000 | 2024-05-13 3:40PM EDT | 180.00 | 18.90 | 15.00 | 23.80 | 0.00 | - | 1 | 122 | 29.96% |
| XLY250620C00185000 | 2024-06-04 10:29AM EDT | 185.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLY250620C00190000 | 2024-06-24 3:22PM EDT | 190.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| XLY250620C00195000 | 2024-06-25 3:59PM EDT | 195.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLY250620C00200000 | 2024-06-24 10:52AM EDT | 200.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| XLY250620C00205000 | 2024-06-27 10:05AM EDT | 205.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XLY250620C00210000 | 2024-06-24 3:26PM EDT | 210.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| XLY250620C00215000 | 2024-05-03 2:04PM EDT | 215.00 | 4.60 | 0.55 | 10.55 | 0.00 | - | 210 | 213 | 28.81% |
| XLY250620C00220000 | 2024-06-21 12:05PM EDT | 220.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| XLY250620C00225000 | 2024-05-31 1:05PM EDT | 225.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY250620C00230000 | 2024-06-17 3:35PM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY250620C00235000 | 2024-06-11 11:18AM EDT | 235.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY250620C00240000 | 2024-03-27 1:58PM EDT | 240.00 | 2.43 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 35.43% |
| XLY250620C00245000 | 2024-04-08 10:40AM EDT | 245.00 | 1.69 | 0.47 | 2.50 | 0.00 | - | 98 | 342 | 23.10% |
| XLY250620C00255000 | 2023-10-24 12:35PM EDT | 255.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.09% |
| XLY250620C00260000 | 2023-10-24 12:33PM EDT | 260.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | - | 12 | 32.24% |
| XLY250620C00265000 | 2024-05-24 10:04AM EDT | 265.00 | 0.18 | 0.00 | 2.44 | 0.00 | - | 6 | 1 | 27.18% |
| XLY250620C00270000 | 2024-02-13 10:36AM EDT | 270.00 | 0.58 | 0.28 | 1.50 | 0.00 | - | 20 | 90 | 25.10% |
| XLY250620C00275000 | 2024-06-13 1:11PM EDT | 275.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620P00075000 | 2024-06-05 3:10PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY250620P00080000 | 2023-07-03 12:36PM EDT | 80.00 | 0.86 | 0.38 | 3.65 | 0.00 | - | - | 1 | 56.81% |
| XLY250620P00115000 | 2023-12-21 1:07PM EDT | 115.00 | 2.24 | 0.15 | 10.00 | 0.00 | - | - | 30 | 59.45% |
| XLY250620P00120000 | 2024-06-26 10:42AM EDT | 120.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| XLY250620P00125000 | 2023-09-06 3:53PM EDT | 125.00 | 4.64 | 4.30 | 6.80 | 0.00 | - | 1 | 5 | 44.42% |
| XLY250620P00130000 | 2024-06-24 11:03AM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY250620P00135000 | 2024-06-26 10:42AM EDT | 135.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| XLY250620P00140000 | 2024-06-26 10:36AM EDT | 140.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLY250620P00145000 | 2024-04-10 1:24PM EDT | 145.00 | 3.90 | 3.20 | 4.85 | 0.00 | - | 165 | 125 | 28.12% |
| XLY250620P00146000 | 2024-04-09 3:22PM EDT | 146.00 | 3.75 | 0.50 | 10.50 | 0.00 | - | - | 10 | 39.02% |
| XLY250620P00147000 | 2024-04-16 1:57PM EDT | 147.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | 4 | 300 | 36.68% |
| XLY250620P00148000 | 2024-05-22 2:43PM EDT | 148.00 | 3.80 | 1.53 | 5.05 | 0.00 | - | 91 | 69 | 26.97% |
| XLY250620P00149000 | 2024-05-07 3:20PM EDT | 149.00 | 4.30 | 1.00 | 6.00 | 0.00 | - | 91 | 2,174 | 28.43% |
| XLY250620P00150000 | 2024-06-26 10:36AM EDT | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| XLY250620P00151000 | 2024-05-31 10:47AM EDT | 151.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| XLY250620P00152000 | 2024-05-22 2:36PM EDT | 152.00 | 4.50 | 1.56 | 4.15 | 0.00 | - | 42 | 80 | 22.94% |
| XLY250620P00153000 | 2024-06-27 1:38PM EDT | 153.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY250620P00154000 | 2024-04-23 2:50PM EDT | 154.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 3.13% |
| XLY250620P00155000 | 2024-05-31 10:44AM EDT | 155.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| XLY250620P00156000 | 2024-05-22 2:36PM EDT | 156.00 | 5.20 | 1.85 | 5.20 | 0.00 | - | 50 | 35 | 23.05% |
| XLY250620P00157000 | 2024-05-07 3:17PM EDT | 157.00 | 5.70 | 2.50 | 7.50 | 0.00 | - | 302 | 364 | 26.82% |
| XLY250620P00158000 | 2024-05-07 3:07PM EDT | 158.00 | 5.90 | 2.50 | 7.50 | 0.00 | - | 250 | 1,851 | 26.25% |
| XLY250620P00159000 | 2024-05-22 2:43PM EDT | 159.00 | 5.80 | 2.32 | 6.60 | 0.00 | - | 23 | 94 | 24.06% |
| XLY250620P00160000 | 2024-06-14 3:21PM EDT | 160.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY250620P00161000 | 2024-04-09 10:39AM EDT | 161.00 | 6.10 | 1.25 | 11.25 | 0.00 | - | 3 | 30 | 30.83% |
| XLY250620P00162000 | 2024-05-07 3:57PM EDT | 162.00 | 6.75 | 3.50 | 8.50 | 0.00 | - | 42 | 139 | 25.65% |
| XLY250620P00163000 | 2024-06-21 10:40AM EDT | 163.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY250620P00164000 | 2024-04-02 3:16PM EDT | 164.00 | 7.20 | 5.00 | 10.00 | 0.00 | - | 46 | 53 | 26.92% |
| XLY250620P00165000 | 2024-05-09 10:35AM EDT | 165.00 | 7.40 | 0.21 | 8.80 | 0.00 | - | 10 | 1,723 | 24.37% |
| XLY250620P00166000 | 2024-06-24 3:26PM EDT | 166.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| XLY250620P00167000 | 2024-06-20 2:38PM EDT | 167.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLY250620P00168000 | 2024-06-12 11:49AM EDT | 168.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLY250620P00169000 | 2024-06-12 11:49AM EDT | 169.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY250620P00170000 | 2024-06-20 10:39AM EDT | 170.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLY250620P00171000 | 2024-06-12 11:49AM EDT | 171.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLY250620P00172000 | 2024-05-01 12:02PM EDT | 172.00 | 10.85 | 4.45 | 14.45 | 0.00 | - | 86 | 82 | 28.61% |
| XLY250620P00173000 | 2024-05-09 11:26AM EDT | 173.00 | 9.45 | 1.40 | 11.40 | 0.00 | - | 2 | 62 | 23.43% |
| XLY250620P00174000 | 2024-05-06 3:55PM EDT | 174.00 | 9.75 | 2.00 | 12.00 | 0.00 | - | 144 | 215 | 23.67% |
| XLY250620P00175000 | 2024-06-17 1:15PM EDT | 175.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY250620P00180000 | 2024-06-26 9:33AM EDT | 180.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY250620P00185000 | 2024-06-25 1:47PM EDT | 185.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| XLY250620P00190000 | 2024-06-25 12:03PM EDT | 190.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XLY250620P00195000 | 2023-06-22 10:35AM EDT | 195.00 | 31.40 | 24.15 | 34.00 | 0.00 | - | 44 | 52 | 38.16% |
| XLY250620P00205000 | 2023-08-18 9:30AM EDT | 205.00 | 43.80 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 33.23% |
© 2024 Yahoo. All rights reserved.