The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628C00180000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 2.95 | 2.33 | 3.50 | +0.84 | +39.81% | 14 | 20 | 20.70% |
| XLY240705C00180000 | 2024-06-21 2:50PM EDT | 2024-07-05 | 2.89 | 1.00 | 3.75 | +0.15 | +5.47% | 2 | 8 | 16.14% |
| XLY240712C00180000 | 2024-06-14 11:38AM EDT | 2024-07-12 | 1.93 | 2.00 | 6.35 | 0.00 | - | 1 | 2 | 29.15% |
| XLY240719C00180000 | 2024-06-21 3:21PM EDT | 2024-07-19 | 4.09 | 2.55 | 6.85 | +0.18 | +4.60% | 43 | 315 | 27.69% |
| XLY240726C00180000 | 2024-06-20 2:27PM EDT | 2024-07-26 | 4.40 | 3.00 | 7.30 | 0.00 | - | 1 | 8 | 26.75% |
| XLY240802C00180000 | 2024-06-18 9:36AM EDT | 2024-08-02 | 5.05 | 3.50 | 7.45 | +5.05 | - | - | 4 | 24.98% |
| XLY240816C00180000 | 2024-06-21 10:30AM EDT | 2024-08-16 | 6.10 | 4.05 | 8.85 | +6.10 | - | 5 | 31 | 26.62% |
| XLY240920C00180000 | 2024-06-21 4:08PM EDT | 2024-09-20 | 8.25 | 6.00 | 10.60 | +0.40 | +5.10% | 6 | 1,068 | 25.73% |
| XLY241220C00180000 | 2024-06-04 10:55AM EDT | 2024-12-20 | 9.60 | 10.50 | 14.30 | 0.00 | - | 1 | 51 | 25.46% |
| XLY250117C00180000 | 2024-06-21 3:59PM EDT | 2025-01-17 | 13.75 | 11.50 | 15.85 | +1.52 | +12.43% | 1 | 757 | 26.54% |
| XLY250321C00180000 | 2024-06-20 2:13PM EDT | 2025-03-21 | 15.15 | 13.60 | 18.05 | 0.00 | - | 2 | 55 | 26.82% |
| XLY250620C00180000 | 2024-05-13 3:40PM EDT | 2025-06-20 | 18.90 | 15.00 | 23.80 | 0.00 | - | 1 | 122 | 31.27% |
| XLY260116C00180000 | 2024-05-06 10:08AM EDT | 2026-01-16 | 24.91 | 18.55 | 28.55 | 0.00 | - | 1 | 24 | 30.21% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628P00180000 | 2024-06-21 3:21PM EDT | 2024-06-28 | 0.85 | 0.30 | 0.60 | -0.46 | -35.11% | 436 | 1,055 | 16.94% |
| XLY240705P00180000 | 2024-06-21 3:46PM EDT | 2024-07-05 | 1.20 | 0.18 | 1.08 | -0.52 | -30.23% | 9 | 4 | 15.65% |
| XLY240712P00180000 | 2024-06-21 2:33PM EDT | 2024-07-12 | 1.76 | 0.84 | 2.57 | -0.50 | -22.12% | 1 | 29 | 22.03% |
| XLY240719P00180000 | 2024-06-21 2:07PM EDT | 2024-07-19 | 2.25 | 1.40 | 2.39 | -0.36 | -13.79% | 40 | 382 | 18.02% |
| XLY240726P00180000 | 2024-06-17 12:42PM EDT | 2024-07-26 | 3.08 | 0.71 | 2.80 | 0.00 | - | 2 | 3 | 17.98% |
| XLY240802P00180000 | 2024-06-21 12:37PM EDT | 2024-08-02 | 2.70 | 0.32 | 2.60 | +2.70 | - | 10 | 2 | 15.52% |
| XLY240816P00180000 | 2024-06-21 11:05AM EDT | 2024-08-16 | 3.30 | 0.65 | 5.15 | +3.30 | - | 3 | 17 | 22.70% |
| XLY240920P00180000 | 2024-06-21 2:44PM EDT | 2024-09-20 | 4.40 | 1.89 | 5.45 | -0.40 | -8.33% | 3 | 976 | 18.59% |
| XLY241220P00180000 | 2024-06-21 2:55PM EDT | 2024-12-20 | 6.85 | 4.40 | 8.45 | -0.30 | -4.20% | 1 | 730 | 19.07% |
| XLY250117P00180000 | 2024-06-21 2:28PM EDT | 2025-01-17 | 7.35 | 4.85 | 8.95 | -0.30 | -3.92% | 2 | 852 | 18.67% |
| XLY250321P00180000 | 2024-06-11 1:42PM EDT | 2025-03-21 | 10.40 | 5.80 | 10.00 | 0.00 | - | 17 | 523 | 18.06% |
| XLY250620P00180000 | 2024-06-21 9:52AM EDT | 2025-06-20 | 10.25 | 7.55 | 11.70 | -0.09 | -0.87% | 1 | 87 | 18.01% |
| XLY260116P00180000 | 2024-06-20 3:01PM EDT | 2026-01-16 | 13.70 | 10.00 | 15.00 | 0.00 | - | 1 | 128 | 18.01% |
© 2024 Yahoo. All rights reserved.