Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLY240628C00190000 | 2024-06-21 3:58PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.09 | +0.09 | - | 104 | 0 | 18.65% |
XLY240705C00190000 | 2024-06-21 3:44PM EDT | 2024-07-05 | 0.13 | 0.00 | 4.80 | -0.07 | -35.00% | 1 | 1 | 56.74% |
XLY240719C00190000 | 2024-06-21 1:03PM EDT | 2024-07-19 | 0.47 | 0.01 | 2.70 | +0.17 | +56.67% | 1 | 46 | 27.92% |
XLY240726C00190000 | 2024-06-20 1:11PM EDT | 2024-07-26 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 35.08% |
XLY240802C00190000 | 2024-06-21 2:26PM EDT | 2024-08-02 | 0.85 | 0.03 | 3.30 | +0.85 | - | 10 | 0 | 25.38% |
XLY240816C00190000 | 2024-06-21 2:20PM EDT | 2024-08-16 | 1.50 | 0.10 | 2.28 | +1.50 | - | 10 | 0 | 17.87% |
XLY240920C00190000 | 2024-06-21 3:12PM EDT | 2024-09-20 | 3.10 | 2.87 | 5.30 | +0.23 | +8.01% | 3 | 1,999 | 23.01% |
XLY241220C00190000 | 2024-06-21 1:37PM EDT | 2024-12-20 | 6.80 | 5.00 | 8.80 | +0.20 | +3.03% | 557 | 1,295 | 23.21% |
XLY250117C00190000 | 2024-06-20 11:33AM EDT | 2025-01-17 | 7.40 | 5.95 | 10.20 | 0.00 | - | 50 | 2,661 | 24.17% |
XLY250321C00190000 | 2024-06-21 2:54PM EDT | 2025-03-21 | 9.80 | 8.00 | 11.60 | +1.08 | +12.39% | 50 | 1,107 | 23.42% |
XLY250620C00190000 | 2024-06-11 10:00AM EDT | 2025-06-20 | 10.70 | 11.00 | 16.00 | 0.00 | - | 1 | 265 | 26.34% |
XLY260116C00190000 | 2024-06-06 10:40AM EDT | 2026-01-16 | 17.05 | 16.80 | 21.50 | 0.00 | - | 15 | 40 | 26.99% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLY240920P00190000 | 2024-05-30 11:11AM EDT | 2024-09-20 | 15.90 | 7.05 | 11.30 | 0.00 | - | 1 | 65 | 18.96% |
XLY241220P00190000 | 2024-04-02 2:08PM EDT | 2024-12-20 | 14.60 | 13.25 | 17.95 | 0.00 | - | 14 | 108 | 26.70% |
XLY250117P00190000 | 2024-06-14 2:50PM EDT | 2025-01-17 | 14.40 | 9.40 | 13.90 | 0.00 | - | 250 | 812 | 17.39% |
XLY250620P00190000 | 2024-05-23 11:16AM EDT | 2025-06-20 | 18.05 | 11.50 | 16.50 | 0.00 | - | 1 | 149 | 16.85% |
XLY260116P00190000 | 2024-06-21 2:43PM EDT | 2026-01-16 | 17.15 | 14.00 | 19.00 | -0.75 | -4.19% | 13 | 53 | 16.18% |