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:182.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628C00182000 | 2024-06-21 3:56PM EDT | 2024-06-28 | 1.72 | 1.05 | 1.95 | +0.74 | +75.51% | 20 | 23 | 17.44% |
| XLY240705C00182000 | 2024-06-21 3:43PM EDT | 2024-07-05 | 1.88 | 0.43 | 4.45 | +0.40 | +27.03% | 9 | 7 | 30.15% |
| XLY240712C00182000 | 2024-06-21 3:45PM EDT | 2024-07-12 | 2.61 | 1.00 | 5.00 | +2.61 | - | 4 | 8 | 27.54% |
| XLY240719C00182000 | 2024-06-21 3:55PM EDT | 2024-07-19 | 3.50 | 2.89 | 3.90 | +0.75 | +27.27% | 1,252 | 525 | 18.13% |
| XLY240726C00182000 | 2024-06-21 3:32PM EDT | 2024-07-26 | 3.48 | 3.45 | 6.10 | +1.61 | +86.10% | 2 | 113 | 26.09% |
| XLY240802C00182000 | 2024-06-21 3:45PM EDT | 2024-08-02 | 4.09 | 2.42 | 6.60 | +4.09 | - | 2 | 0 | 25.81% |
| XLY240816C00182000 | 2024-06-21 10:42AM EDT | 2024-08-16 | 4.85 | 3.00 | 7.45 | +4.85 | - | 1 | 25 | 25.30% |
| XLY240920C00182000 | 2024-06-21 2:27PM EDT | 2024-09-20 | 6.75 | 5.00 | 9.50 | +0.15 | +2.27% | 1 | 310 | 25.46% |
| XLY241220C00182000 | 2024-06-11 1:36PM EDT | 2024-12-20 | 8.55 | 9.65 | 13.90 | 0.00 | - | 21 | 35 | 26.57% |
| XLY260116C00182000 | 2024-05-14 10:12AM EDT | 2026-01-16 | 22.95 | 21.30 | 22.40 | 0.00 | - | 1 | 2 | 24.33% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628P00182000 | 2024-06-21 3:45PM EDT | 2024-06-28 | 1.54 | 0.77 | 1.56 | +1.54 | - | 10 | 13 | 19.83% |
| XLY240705P00182000 | 2024-06-21 3:30PM EDT | 2024-07-05 | 2.13 | 0.06 | 4.85 | +2.13 | - | 8 | 0 | 37.53% |
| XLY240712P00182000 | 2024-06-21 3:45PM EDT | 2024-07-12 | 2.78 | 0.39 | 4.75 | +2.78 | - | 3 | 0 | 29.66% |
| XLY240719P00182000 | 2024-06-21 3:54PM EDT | 2024-07-19 | 2.50 | 2.40 | 2.88 | +2.50 | - | 1,180 | 83 | 16.06% |
| XLY240726P00182000 | 2024-06-21 3:32PM EDT | 2024-07-26 | 3.32 | 0.80 | 3.05 | +3.32 | - | 2 | 0 | 15.08% |
| XLY240802P00182000 | 2024-06-21 3:45PM EDT | 2024-08-02 | 3.55 | 1.25 | 3.35 | +3.55 | - | 2 | 0 | 14.97% |
| XLY240816P00182000 | 2024-06-21 11:03AM EDT | 2024-08-16 | 4.10 | 1.56 | 5.00 | +4.10 | - | 7 | 0 | 18.78% |
| XLY240920P00182000 | 2024-06-21 11:02AM EDT | 2024-09-20 | 5.20 | 2.74 | 7.10 | -0.50 | -8.77% | 2 | 361 | 20.51% |
| XLY241220P00182000 | 2024-06-21 3:01PM EDT | 2024-12-20 | 7.65 | 5.70 | 9.50 | -0.30 | -3.77% | 1 | 55 | 19.16% |
| XLY260116P00182000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 18.00 | 13.50 | 18.50 | 0.00 | - | 4 | 122 | 20.71% |
© 2024 Yahoo. All rights reserved.