Canada markets open in 7 hours 9 minutes

The Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
184.45+1.12 (+0.61%)
At close: 04:00PM EDT
184.24 -0.21 (-0.11%)
After hours: 06:19PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY240628C001660002024-05-22 10:36AM EDT166.0013.0015.0019.450.00--0175.39%
XLY240628C001700002024-06-20 3:24PM EDT170.0010.950.000.000.00-400.00%
XLY240628C001710002024-05-22 10:36AM EDT171.008.359.5014.200.00--0127.05%
XLY240628C001750002024-06-14 1:44PM EDT175.003.940.000.000.00-100.00%
XLY240628C001760002024-06-05 11:27AM EDT176.003.150.000.000.00-400.00%
XLY240628C001770002024-06-07 2:43PM EDT177.003.120.000.000.00-900.00%
XLY240628C001775002024-06-17 11:11AM EDT177.503.320.000.000.00-100.00%
XLY240628C001780002024-06-25 3:52PM EDT178.002.700.000.000.00-4800.00%
XLY240628C001790002024-06-25 10:51AM EDT179.002.600.000.000.00-500.00%
XLY240628C001800002024-06-26 3:22PM EDT180.003.400.000.000.00-4900.00%
XLY240628C001810002024-06-27 2:51PM EDT181.003.000.000.000.00-4000.00%
XLY240628C001820002024-06-27 10:23AM EDT182.002.310.000.000.00-300.00%
XLY240628C001825002024-06-26 3:42PM EDT182.501.570.000.000.00-500.00%
XLY240628C001830002024-06-27 3:17PM EDT183.001.600.000.000.00-500.00%
XLY240628C001840002024-06-27 3:17PM EDT184.000.900.000.000.00-1300.00%
XLY240628C001850002024-06-27 3:55PM EDT185.000.420.000.000.00-1,18301.56%
XLY240628C001860002024-06-27 11:36AM EDT186.000.070.000.000.00-103.13%
XLY240628C001875002024-06-25 3:43PM EDT187.500.030.000.000.00-206.25%
XLY240628C001880002024-06-21 3:33PM EDT188.000.080.000.000.00-90012.50%
XLY240628C001890002024-06-27 3:29PM EDT189.000.060.000.000.00-2012.50%
XLY240628C001900002024-06-27 10:05AM EDT190.000.040.000.000.00-31012.50%
XLY240628C001910002024-06-27 9:58AM EDT191.000.040.000.000.00-41012.50%
XLY240628C001920002024-06-27 9:59AM EDT192.000.030.000.000.00-15025.00%
XLY240628C001925002024-06-27 10:10AM EDT192.500.020.000.000.00-50025.00%
XLY240628C001950002024-06-27 3:13PM EDT195.000.010.000.000.00-6025.00%
XLY240628C002000002024-06-26 9:45AM EDT200.000.010.000.000.00-650025.00%
XLY240628C002050002024-06-25 11:15AM EDT205.000.010.000.000.00-720050.00%
XLY240628C002100002024-06-24 2:07PM EDT210.000.010.000.000.00-5050.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY240628P001450002024-06-18 3:20PM EDT145.000.010.000.000.00--050.00%
XLY240628P001640002024-06-07 12:30PM EDT164.000.200.000.000.00-5050.00%
XLY240628P001650002024-06-21 1:08PM EDT165.000.100.000.000.00-1050.00%
XLY240628P001660002024-06-26 10:51AM EDT166.000.010.000.000.00-23050.00%
XLY240628P001670002024-06-04 2:25PM EDT167.000.510.000.000.00-2050.00%
XLY240628P001680002024-06-10 11:29AM EDT168.000.320.000.000.00-1050.00%
XLY240628P001690002024-06-10 11:29AM EDT169.000.390.000.000.00-1050.00%
XLY240628P001700002024-06-17 10:30AM EDT170.000.170.000.000.00-2025.00%
XLY240628P001710002024-06-17 2:44PM EDT171.000.140.000.000.00-1025.00%
XLY240628P001720002024-06-25 12:54PM EDT172.000.030.000.000.00-3025.00%
XLY240628P001725002024-06-17 3:45PM EDT172.500.120.000.000.00-12025.00%
XLY240628P001730002024-06-25 9:40AM EDT173.000.070.000.000.00-1025.00%
XLY240628P001740002024-06-25 3:43PM EDT174.000.040.000.000.00-2025.00%
XLY240628P001750002024-06-25 2:10PM EDT175.000.050.000.000.00-4025.00%
XLY240628P001760002024-06-26 10:01AM EDT176.000.060.000.000.00-45025.00%
XLY240628P001770002024-06-27 3:40PM EDT177.000.030.000.000.00-1025.00%
XLY240628P001775002024-06-27 3:51PM EDT177.500.140.000.000.00-10012.50%
XLY240628P001780002024-06-26 3:52PM EDT178.000.020.000.000.00-5012.50%
XLY240628P001790002024-06-27 3:17PM EDT179.000.140.000.000.00-2012.50%
XLY240628P001800002024-06-27 3:52PM EDT180.000.070.000.000.00-65012.50%
XLY240628P001810002024-06-27 2:40PM EDT181.000.060.000.000.00-6012.50%
XLY240628P001820002024-06-27 1:46PM EDT182.000.090.000.000.00-2506.25%
XLY240628P001830002024-06-27 2:35PM EDT183.000.350.000.000.00-1103.13%
XLY240628P001840002024-06-27 3:15PM EDT184.000.570.000.000.00-601.56%
XLY240628P001850002024-06-27 3:44PM EDT185.001.090.000.000.00-42500.00%