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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY260116C00080000 | 2024-05-23 12:07PM EDT | 80.00 | 99.90 | 103.50 | 108.50 | 0.00 | - | - | 1 | 53.90% |
| XLY260116C00085000 | 2024-05-10 1:12PM EDT | 85.00 | 97.90 | 92.05 | 102.05 | 0.00 | - | 1 | 4 | 44.87% |
| XLY260116C00090000 | 2023-11-22 12:29PM EDT | 90.00 | 84.95 | 90.10 | 100.10 | 0.00 | - | - | 1 | 52.50% |
| XLY260116C00100000 | 2024-06-18 1:35PM EDT | 100.00 | 86.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLY260116C00105000 | 2024-05-08 10:21AM EDT | 105.00 | 80.09 | 74.00 | 84.00 | 0.00 | - | - | 1 | 40.37% |
| XLY260116C00110000 | 2024-02-23 11:00AM EDT | 110.00 | 80.67 | 75.80 | 85.80 | 0.00 | - | 1 | 1 | 53.03% |
| XLY260116C00120000 | 2024-06-14 10:04AM EDT | 120.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY260116C00125000 | 2024-02-08 12:00PM EDT | 125.00 | 65.17 | 62.85 | 72.85 | 0.00 | - | - | 1 | 47.31% |
| XLY260116C00130000 | 2024-04-25 11:10AM EDT | 130.00 | 55.50 | 54.50 | 59.50 | 0.00 | - | 1 | 4 | 29.25% |
| XLY260116C00150000 | 2024-04-29 9:33AM EDT | 150.00 | 45.38 | 39.45 | 41.50 | 0.00 | - | 1 | 652 | 23.76% |
| XLY260116C00154000 | 2023-10-19 3:59PM EDT | 154.00 | 30.05 | 30.75 | 40.75 | 0.00 | - | - | 1 | 26.65% |
| XLY260116C00155000 | 2024-02-23 2:19PM EDT | 155.00 | 45.33 | 37.55 | 47.55 | 0.00 | - | 4 | 5 | 36.61% |
| XLY260116C00156000 | 2024-02-29 4:50PM EDT | 156.00 | 45.81 | 40.00 | 50.00 | 0.00 | - | 10 | 16 | 40.51% |
| XLY260116C00157000 | 2023-11-02 9:53AM EDT | 157.00 | 27.82 | 30.50 | 40.50 | 0.00 | - | 1 | 3 | 28.86% |
| XLY260116C00158000 | 2023-09-27 2:13PM EDT | 158.00 | 28.65 | 18.55 | 28.50 | 0.00 | - | 1 | 12 | 12.08% |
| XLY260116C00159000 | 2023-09-29 11:15AM EDT | 159.00 | 31.20 | 18.05 | 28.00 | 0.00 | - | 1 | 19 | 12.68% |
| XLY260116C00160000 | 2024-06-27 3:15PM EDT | 160.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY260116C00161000 | 2023-09-27 2:15PM EDT | 161.00 | 27.20 | 16.65 | 26.60 | 0.00 | - | 1 | 2 | 13.00% |
| XLY260116C00162000 | 2023-10-24 11:34AM EDT | 162.00 | 24.40 | 26.00 | 36.00 | 0.00 | - | 1 | 2 | 26.89% |
| XLY260116C00165000 | 2024-04-18 1:43PM EDT | 165.00 | 29.00 | 29.50 | 39.45 | 0.00 | - | 170 | 157 | 33.24% |
| XLY260116C00167000 | 2024-06-11 12:31PM EDT | 167.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY260116C00168000 | 2024-06-03 12:00PM EDT | 168.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY260116C00170000 | 2024-06-27 3:50PM EDT | 170.00 | 31.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY260116C00171000 | 2023-10-19 9:51AM EDT | 171.00 | 21.71 | 20.35 | 30.35 | 0.00 | - | 1 | 1 | 26.12% |
| XLY260116C00172000 | 2024-02-23 11:00AM EDT | 172.00 | 33.23 | 27.65 | 37.65 | 0.00 | - | 21 | 7 | 35.26% |
| XLY260116C00173000 | 2024-04-26 11:44AM EDT | 173.00 | 27.50 | 23.00 | 28.00 | 0.00 | - | 3 | 3 | 24.59% |
| XLY260116C00174000 | 2024-05-01 12:37PM EDT | 174.00 | 24.94 | 19.80 | 29.80 | 0.00 | - | - | 1 | 27.27% |
| XLY260116C00175000 | 2024-06-27 3:06PM EDT | 175.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY260116C00176000 | 2023-11-22 12:29PM EDT | 176.00 | 23.60 | 25.55 | 35.55 | 0.00 | - | 2 | 2 | 34.99% |
| XLY260116C00177000 | 2024-02-15 3:42PM EDT | 177.00 | 29.11 | 25.00 | 30.00 | 0.00 | - | 3 | 3 | 29.18% |
| XLY260116C00178000 | 2024-06-17 1:51PM EDT | 178.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY260116C00179000 | 2024-06-07 2:36PM EDT | 179.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY260116C00180000 | 2024-06-24 3:39PM EDT | 180.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLY260116C00181000 | 2024-04-12 2:13PM EDT | 181.00 | 23.88 | 21.70 | 23.90 | 0.00 | - | 2 | 2 | 24.42% |
| XLY260116C00182000 | 2024-05-14 10:12AM EDT | 182.00 | 22.95 | 21.30 | 22.40 | 0.00 | - | 1 | 2 | 23.26% |
| XLY260116C00185000 | 2024-06-06 10:32AM EDT | 185.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| XLY260116C00190000 | 2024-06-26 11:32AM EDT | 190.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| XLY260116C00195000 | 2024-06-18 12:44PM EDT | 195.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLY260116C00200000 | 2024-06-27 3:15PM EDT | 200.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLY260116C00205000 | 2024-06-27 3:06PM EDT | 205.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLY260116C00210000 | 2024-06-27 3:50PM EDT | 210.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLY260116C00215000 | 2024-06-27 3:50PM EDT | 215.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLY260116C00220000 | 2024-06-26 3:57PM EDT | 220.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLY260116C00225000 | 2023-11-22 12:03PM EDT | 225.00 | 6.38 | 9.35 | 10.65 | 0.00 | - | - | 1 | 25.76% |
| XLY260116C00230000 | 2024-05-20 1:58PM EDT | 230.00 | 5.28 | 1.65 | 11.65 | 0.00 | - | 3 | 6 | 28.27% |
| XLY260116C00235000 | 2024-06-27 9:59AM EDT | 235.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLY260116C00240000 | 2024-05-16 10:14AM EDT | 240.00 | 3.99 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 28.13% |
| XLY260116C00245000 | 2024-02-13 1:30PM EDT | 245.00 | 4.04 | 0.10 | 10.10 | 0.00 | - | - | 1 | 29.89% |
| XLY260116C00255000 | 2024-05-24 10:03AM EDT | 255.00 | 1.54 | 0.92 | 2.53 | 0.00 | - | 4 | 0 | 20.15% |
| XLY260116C00260000 | 2024-05-24 10:03AM EDT | 260.00 | 1.32 | 0.63 | 2.23 | 0.00 | - | 2 | 1 | 20.30% |
| XLY260116C00265000 | 2024-06-13 11:57AM EDT | 265.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLY260116C00270000 | 2024-06-24 11:22AM EDT | 270.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLY260116C00275000 | 2024-06-24 3:38PM EDT | 275.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY260116P00075000 | 2024-05-28 12:34PM EDT | 75.00 | 0.55 | 0.00 | 1.71 | 0.00 | - | 2 | 1 | 46.42% |
| XLY260116P00085000 | 2024-03-12 2:40PM EDT | 85.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 2 | 53.86% |
| XLY260116P00100000 | 2024-06-24 9:30AM EDT | 100.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY260116P00105000 | 2024-03-20 12:30PM EDT | 105.00 | 2.10 | 0.70 | 10.70 | 0.00 | - | - | 1 | 55.06% |
| XLY260116P00110000 | 2024-06-14 2:43PM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLY260116P00115000 | 2024-06-24 3:03PM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY260116P00120000 | 2024-03-18 9:42AM EDT | 120.00 | 3.30 | 1.00 | 6.00 | 0.00 | - | 21 | 121 | 36.14% |
| XLY260116P00125000 | 2024-06-17 10:50AM EDT | 125.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 6.25% |
| XLY260116P00130000 | 2024-04-29 9:30AM EDT | 130.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 612 | 6.25% |
| XLY260116P00135000 | 2024-05-01 12:37PM EDT | 135.00 | 4.54 | 1.55 | 11.55 | 0.00 | - | 1 | 175 | 38.44% |
| XLY260116P00140000 | 2024-06-25 9:37AM EDT | 140.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLY260116P00150000 | 2024-06-24 11:14AM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY260116P00154000 | 2024-01-22 2:26PM EDT | 154.00 | 9.75 | 4.90 | 14.00 | 0.00 | - | 1 | 3 | 31.75% |
| XLY260116P00155000 | 2024-02-23 2:06PM EDT | 155.00 | 8.25 | 0.01 | 10.00 | 0.00 | - | 100 | 100 | 25.77% |
| XLY260116P00159000 | 2024-05-21 10:03AM EDT | 159.00 | 8.65 | 0.15 | 20.00 | 0.00 | - | - | 1 | 36.77% |
| XLY260116P00160000 | 2024-06-17 10:47AM EDT | 160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY260116P00164000 | 2024-01-19 12:56PM EDT | 164.00 | 13.25 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 25.81% |
| XLY260116P00165000 | 2024-04-03 10:09AM EDT | 165.00 | 10.58 | 9.15 | 10.35 | 0.00 | - | 1 | 1 | 21.34% |
| XLY260116P00168000 | 2024-04-08 10:18AM EDT | 168.00 | 10.85 | 10.40 | 11.35 | 0.00 | - | 1 | 1 | 21.09% |
| XLY260116P00170000 | 2024-06-11 1:13PM EDT | 170.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY260116P00171000 | 2024-04-26 9:38AM EDT | 171.00 | 12.95 | 9.00 | 14.00 | 0.00 | - | 4 | 19 | 22.72% |
| XLY260116P00173000 | 2024-03-21 10:07AM EDT | 173.00 | 11.58 | 11.30 | 21.30 | 0.00 | - | 15 | 17 | 30.15% |
| XLY260116P00174000 | 2024-05-24 3:07PM EDT | 174.00 | 13.20 | 8.00 | 13.00 | 0.00 | - | 50 | 51 | 19.96% |
| XLY260116P00175000 | 2024-06-05 11:52AM EDT | 175.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLY260116P00176000 | 2024-05-13 3:17PM EDT | 176.00 | 13.60 | 9.50 | 14.00 | 0.00 | - | 4 | 3 | 20.04% |
| XLY260116P00177000 | 2024-04-22 12:21PM EDT | 177.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY260116P00178000 | 2024-06-05 12:35PM EDT | 178.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLY260116P00179000 | 2024-05-09 2:36PM EDT | 179.00 | 14.54 | 8.00 | 18.00 | 0.00 | - | 1 | 53 | 22.88% |
| XLY260116P00180000 | 2024-06-27 3:24PM EDT | 180.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| XLY260116P00181000 | 2024-04-24 3:48PM EDT | 181.00 | 17.50 | 13.00 | 18.00 | 0.00 | - | 4 | 85 | 21.72% |
| XLY260116P00182000 | 2024-04-24 3:48PM EDT | 182.00 | 18.00 | 13.50 | 18.50 | 0.00 | - | 4 | 122 | 21.69% |
| XLY260116P00185000 | 2024-06-26 12:41PM EDT | 185.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY260116P00190000 | 2024-06-26 12:39PM EDT | 190.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLY260116P00195000 | 2024-04-29 1:55PM EDT | 195.00 | 21.50 | 19.65 | 29.65 | 0.00 | - | 10 | 11 | 25.56% |
© 2024 Yahoo. All rights reserved.