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 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628C00166000 | 2024-05-22 10:36AM EDT | 166.00 | 13.00 | 15.00 | 19.45 | 0.00 | - | - | 0 | 175.39% |
| XLY240628C00170000 | 2024-06-20 3:24PM EDT | 170.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY240628C00171000 | 2024-05-22 10:36AM EDT | 171.00 | 8.35 | 9.50 | 14.20 | 0.00 | - | - | 0 | 127.05% |
| XLY240628C00175000 | 2024-06-14 1:44PM EDT | 175.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240628C00176000 | 2024-06-05 11:27AM EDT | 176.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY240628C00177000 | 2024-06-07 2:43PM EDT | 177.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLY240628C00177500 | 2024-06-17 11:11AM EDT | 177.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240628C00178000 | 2024-06-25 3:52PM EDT | 178.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XLY240628C00179000 | 2024-06-25 10:51AM EDT | 179.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY240628C00180000 | 2024-06-26 3:22PM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| XLY240628C00181000 | 2024-06-27 2:51PM EDT | 181.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLY240628C00182000 | 2024-06-27 10:23AM EDT | 182.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240628C00182500 | 2024-06-26 3:42PM EDT | 182.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY240628C00183000 | 2024-06-27 3:17PM EDT | 183.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY240628C00184000 | 2024-06-27 3:17PM EDT | 184.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLY240628C00185000 | 2024-06-27 3:55PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 1.56% |
| XLY240628C00186000 | 2024-06-27 11:36AM EDT | 186.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240628C00187500 | 2024-06-25 3:43PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240628C00188000 | 2024-06-21 3:33PM EDT | 188.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| XLY240628C00189000 | 2024-06-27 3:29PM EDT | 189.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY240628C00190000 | 2024-06-27 10:05AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| XLY240628C00191000 | 2024-06-27 9:58AM EDT | 191.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| XLY240628C00192000 | 2024-06-27 9:59AM EDT | 192.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XLY240628C00192500 | 2024-06-27 10:10AM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XLY240628C00195000 | 2024-06-27 3:13PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLY240628C00200000 | 2024-06-26 9:45AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 25.00% |
| XLY240628C00205000 | 2024-06-25 11:15AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 50.00% |
| XLY240628C00210000 | 2024-06-24 2:07PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628P00145000 | 2024-06-18 3:20PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLY240628P00164000 | 2024-06-07 12:30PM EDT | 164.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLY240628P00165000 | 2024-06-21 1:08PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLY240628P00166000 | 2024-06-26 10:51AM EDT | 166.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| XLY240628P00167000 | 2024-06-04 2:25PM EDT | 167.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLY240628P00168000 | 2024-06-10 11:29AM EDT | 168.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLY240628P00169000 | 2024-06-10 11:29AM EDT | 169.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLY240628P00170000 | 2024-06-17 10:30AM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLY240628P00171000 | 2024-06-17 2:44PM EDT | 171.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY240628P00172000 | 2024-06-25 12:54PM EDT | 172.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLY240628P00172500 | 2024-06-17 3:45PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLY240628P00173000 | 2024-06-25 9:40AM EDT | 173.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY240628P00174000 | 2024-06-25 3:43PM EDT | 174.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLY240628P00175000 | 2024-06-25 2:10PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLY240628P00176000 | 2024-06-26 10:01AM EDT | 176.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| XLY240628P00177000 | 2024-06-27 3:40PM EDT | 177.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY240628P00177500 | 2024-06-27 3:51PM EDT | 177.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLY240628P00178000 | 2024-06-26 3:52PM EDT | 178.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLY240628P00179000 | 2024-06-27 3:17PM EDT | 179.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY240628P00180000 | 2024-06-27 3:52PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| XLY240628P00181000 | 2024-06-27 2:40PM EDT | 181.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLY240628P00182000 | 2024-06-27 1:46PM EDT | 182.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLY240628P00183000 | 2024-06-27 2:35PM EDT | 183.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLY240628P00184000 | 2024-06-27 3:15PM EDT | 184.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLY240628P00185000 | 2024-06-27 3:44PM EDT | 185.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.