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:
Strike:185.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628C00185000 | 2024-06-21 3:39PM EDT | 2024-06-28 | 0.29 | 0.05 | 4.80 | 0.00 | - | 16 | 126 | 62.96% |
| XLY240705C00185000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 1.10 | 0.17 | 1.30 | +0.51 | +86.44% | 4 | 31 | 16.63% |
| XLY240712C00185000 | 2024-06-03 3:08PM EDT | 2024-07-12 | 0.49 | 0.05 | 4.65 | 0.00 | - | 1 | 1 | 33.61% |
| XLY240719C00185000 | 2024-06-21 3:53PM EDT | 2024-07-19 | 1.92 | 0.51 | 4.15 | +0.47 | +32.41% | 29 | 168 | 26.37% |
| XLY240726C00185000 | 2024-06-10 2:52PM EDT | 2024-07-26 | 1.43 | 0.63 | 4.55 | 0.00 | - | - | 1 | 25.32% |
| XLY240816C00185000 | 2024-06-21 3:43PM EDT | 2024-08-16 | 3.50 | 1.91 | 5.85 | +3.50 | - | 1 | 1 | 24.52% |
| XLY240920C00185000 | 2024-06-21 3:55PM EDT | 2024-09-20 | 5.70 | 3.25 | 7.70 | +0.96 | +20.25% | 8 | 937 | 24.30% |
| XLY241220C00185000 | 2024-06-21 3:52PM EDT | 2024-12-20 | 9.60 | 7.50 | 11.50 | +1.05 | +12.28% | 8 | 1,163 | 24.54% |
| XLY250117C00185000 | 2024-06-18 9:46AM EDT | 2025-01-17 | 9.85 | 8.85 | 12.85 | 0.00 | - | 6 | 1,063 | 25.28% |
| XLY250321C00185000 | 2024-06-17 3:49PM EDT | 2025-03-21 | 12.70 | 10.65 | 15.05 | 0.00 | - | 2 | 235 | 25.66% |
| XLY250620C00185000 | 2024-06-04 10:29AM EDT | 2025-06-20 | 13.05 | 13.50 | 18.50 | 0.00 | - | 1 | 233 | 26.97% |
| XLY260116C00185000 | 2024-06-06 10:32AM EDT | 2026-01-16 | 19.77 | 19.50 | 24.50 | 0.00 | - | 10 | 15 | 28.08% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628P00185000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 3.10 | 2.05 | 5.50 | -2.67 | -46.27% | 40 | 30 | 44.65% |
| XLY240719P00185000 | 2024-06-21 3:06PM EDT | 2024-07-19 | 4.65 | 2.02 | 6.40 | -0.05 | -1.06% | 123 | 2 | 25.66% |
| XLY240816P00185000 | 2024-06-21 3:50PM EDT | 2024-08-16 | 5.45 | 3.05 | 7.00 | +5.45 | - | 5 | 0 | 20.13% |
| XLY240920P00185000 | 2024-06-13 3:27PM EDT | 2024-09-20 | 7.59 | 4.10 | 7.70 | 0.00 | - | 1 | 344 | 17.68% |
| XLY241220P00185000 | 2024-06-21 12:33PM EDT | 2024-12-20 | 9.00 | 6.55 | 10.95 | -0.40 | -4.26% | 1 | 841 | 18.82% |
| XLY250117P00185000 | 2024-06-12 11:26AM EDT | 2025-01-17 | 9.95 | 6.95 | 11.45 | 0.00 | - | 15 | 754 | 18.43% |
| XLY250321P00185000 | 2024-06-20 3:32PM EDT | 2025-03-21 | 10.85 | 8.05 | 12.00 | 0.00 | - | 5 | 696 | 17.03% |
| XLY250620P00185000 | 2024-06-18 12:45PM EDT | 2025-06-20 | 12.40 | 9.00 | 14.00 | 0.00 | - | 18 | 221 | 17.50% |
| XLY260116P00185000 | 2024-06-20 1:44PM EDT | 2026-01-16 | 15.60 | 12.00 | 17.00 | 0.00 | - | 6 | 83 | 17.22% |
© 2024 Yahoo. All rights reserved.