Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 160.00 | 16.77 | 18.00 | 18.20 | 0.00 | - | 1 | 0 | 125.78% |
| XLY240510C00167000 | 2024-05-01 2:56PM EDT | 167.00 | 10.50 | 9.45 | 11.30 | 0.00 | - | - | 2 | 97.17% |
| XLY240510C00168000 | 2024-05-03 3:48PM EDT | 168.00 | 10.40 | 10.00 | 10.75 | 0.00 | - | 4 | 1 | 94.53% |
| XLY240510C00169000 | 2024-05-06 9:51AM EDT | 169.00 | 10.50 | 8.90 | 9.25 | 0.00 | - | 5 | 12 | 69.53% |
| XLY240510C00170000 | 2024-05-03 9:46AM EDT | 170.00 | 10.29 | 8.00 | 8.20 | 0.00 | - | 1 | 40 | 65.04% |
| XLY240510C00171000 | 2024-05-03 2:37PM EDT | 171.00 | 7.80 | 7.00 | 7.25 | +0.22 | +2.90% | 5 | 25 | 60.16% |
| XLY240510C00172000 | 2024-05-03 10:24AM EDT | 172.00 | 7.10 | 6.00 | 6.25 | 0.00 | - | 3 | 18 | 53.61% |
| XLY240510C00172500 | 2024-05-02 3:49PM EDT | 172.50 | 4.75 | 5.50 | 5.70 | 0.00 | - | 42 | 114 | 54.10% |
| XLY240510C00173000 | 2024-04-18 12:41PM EDT | 173.00 | 3.50 | 5.00 | 5.25 | 0.00 | - | - | 2 | 52.83% |
| XLY240510C00174000 | 2024-04-29 3:00PM EDT | 174.00 | 6.60 | 4.05 | 4.20 | 0.00 | - | 1 | 3 | 43.26% |
| XLY240510C00175000 | 2024-05-10 9:56AM EDT | 175.00 | 4.20 | 3.05 | 3.30 | +1.50 | +55.56% | 10 | 46 | 39.55% |
| XLY240510C00176000 | 2024-05-03 2:38PM EDT | 176.00 | 3.15 | 2.05 | 2.35 | 0.00 | - | 5 | 73 | 32.76% |
| XLY240510C00177000 | 2024-05-10 10:11AM EDT | 177.00 | 1.88 | 1.11 | 1.29 | +0.53 | +39.26% | 2 | 244 | 21.53% |
| XLY240510C00177500 | 2024-05-09 12:04PM EDT | 177.50 | 1.66 | 0.70 | 0.82 | 0.00 | - | 2 | 109 | 17.04% |
| XLY240510C00178000 | 2024-05-10 10:47AM EDT | 178.00 | 0.63 | 0.35 | 0.45 | -0.74 | -54.01% | 7 | 323 | 14.11% |
| XLY240510C00179000 | 2024-05-10 11:05AM EDT | 179.00 | 0.09 | 0.05 | 0.09 | -0.49 | -84.48% | 4 | 288 | 12.11% |
| XLY240510C00180000 | 2024-05-10 11:28AM EDT | 180.00 | 0.05 | 0.01 | 0.10 | -0.20 | -62.50% | 3 | 210 | 19.14% |
| XLY240510C00181000 | 2024-05-09 3:40PM EDT | 181.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | 4 | 235 | 28.71% |
| XLY240510C00182000 | 2024-05-09 2:06PM EDT | 182.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 3 | 42 | 33.01% |
| XLY240510C00182500 | 2024-05-08 11:41AM EDT | 182.50 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 28 | 35.84% |
| XLY240510C00183000 | 2024-05-07 11:19AM EDT | 183.00 | 0.17 | 0.01 | 0.14 | 0.00 | - | 1 | 29 | 39.36% |
| XLY240510C00184000 | 2024-05-09 12:04PM EDT | 184.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 4 | 128 | 44.14% |
| XLY240510C00185000 | 2024-05-08 10:25AM EDT | 185.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 64 | 37.50% |
| XLY240510C00186000 | 2024-05-07 9:36AM EDT | 186.00 | 0.25 | 0.01 | 0.14 | 0.00 | - | 4 | 21 | 55.47% |
| XLY240510C00187000 | 2024-05-10 11:27AM EDT | 187.00 | 0.01 | 0.01 | 0.36 | -0.46 | -95.83% | 7 | 6 | 64.45% |
| XLY240510C00187500 | 2024-04-11 1:42PM EDT | 187.50 | 1.15 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 79.00% |
| XLY240510C00188000 | 2024-05-08 3:57PM EDT | 188.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 50.00% |
| XLY240510C00189000 | 2024-05-06 10:17AM EDT | 189.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 2 | 6 | 87.79% |
| XLY240510C00190000 | 2024-05-09 10:12AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 33 | 50.78% |
| XLY240510C00191000 | 2024-05-10 9:45AM EDT | 191.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 99.41% |
| XLY240510C00192000 | 2024-05-09 10:09AM EDT | 192.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 8 | 9 | 111.33% |
| XLY240510C00192500 | 2024-05-06 3:11PM EDT | 192.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 200 | 98 | 114.06% |
| XLY240510C00193000 | 2024-05-09 10:08AM EDT | 193.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 7 | 116.80% |
| XLY240510C00194000 | 2024-05-09 10:05AM EDT | 194.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 50 | 92 | 121.48% |
| XLY240510C00195000 | 2024-05-09 12:04PM EDT | 195.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 2 | 1 | 117.68% |
| XLY240510C00196000 | 2024-05-08 10:25AM EDT | 196.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 10 | 124.61% |
| XLY240510C00197000 | 2024-05-08 10:25AM EDT | 197.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 70 | 68.75% |
| XLY240510C00197500 | 2024-05-08 10:24AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 71.88% |
| XLY240510C00198000 | 2024-05-09 1:13PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 809 | 71.88% |
| XLY240510C00200000 | 2024-05-08 2:34PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 782 | 87.50% |
| XLY240510C00202500 | 2024-05-08 2:33PM EDT | 202.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 593 | 156.64% |
| XLY240510C00205000 | 2024-05-08 12:11PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 93.75% |
| XLY240510C00210000 | 2024-05-06 2:36PM EDT | 210.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | - | 2 | 188.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00150000 | 2024-05-07 9:33AM EDT | 150.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 100 | 100 | 160.94% |
| XLY240510P00155000 | 2024-05-07 12:00PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 201 | 98.44% |
| XLY240510P00159000 | 2024-05-07 10:51AM EDT | 159.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 25 | 81.25% |
| XLY240510P00160000 | 2024-05-07 10:58AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 262 | 272 | 78.13% |
| XLY240510P00161000 | 2024-05-08 2:59PM EDT | 161.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 25 | 73.44% |
| XLY240510P00162500 | 2024-05-09 10:04AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 300 | 67.19% |
| XLY240510P00164000 | 2024-05-09 3:31PM EDT | 164.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 26 | 78 | 111.52% |
| XLY240510P00165000 | 2024-05-06 9:33AM EDT | 165.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 60.16% |
| XLY240510P00166000 | 2024-04-22 12:15PM EDT | 166.00 | 1.68 | 0.00 | 0.75 | 0.00 | - | - | 2 | 98.63% |
| XLY240510P00167000 | 2024-04-22 3:21PM EDT | 167.00 | 1.62 | 0.00 | 0.44 | 0.00 | - | - | 2 | 80.86% |
| XLY240510P00167500 | 2024-05-03 9:46AM EDT | 167.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 88.87% |
| XLY240510P00168000 | 2024-05-10 11:20AM EDT | 168.00 | 0.01 | 0.00 | 1.19 | -0.42 | -97.67% | 1 | 1 | 97.95% |
| XLY240510P00169000 | 2024-04-30 3:43PM EDT | 169.00 | 0.56 | 0.01 | 0.23 | 0.00 | - | 49 | 8 | 60.16% |
| XLY240510P00170000 | 2024-05-10 9:36AM EDT | 170.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 1 | 49 | 44.53% |
| XLY240510P00171000 | 2024-05-09 11:59AM EDT | 171.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 29 | 57.72% |
| XLY240510P00172000 | 2024-05-10 9:33AM EDT | 172.00 | 0.04 | 0.01 | 0.36 | -0.22 | -84.62% | 4 | 148 | 57.81% |
| XLY240510P00172500 | 2024-05-07 9:46AM EDT | 172.50 | 0.22 | 0.01 | 0.06 | 0.00 | - | 5 | 117 | 34.57% |
| XLY240510P00173000 | 2024-05-03 2:36PM EDT | 173.00 | 0.24 | 0.01 | 0.75 | 0.00 | - | 114 | 123 | 51.66% |
| XLY240510P00174000 | 2024-05-10 11:16AM EDT | 174.00 | 0.04 | 0.04 | 0.09 | +0.02 | +100.00% | 6 | 43 | 29.10% |
| XLY240510P00175000 | 2024-05-08 9:52AM EDT | 175.00 | 0.31 | 0.02 | 0.34 | 0.00 | - | 1 | 42 | 35.16% |
| XLY240510P00176000 | 2024-05-09 1:05PM EDT | 176.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 4 | 84 | 21.88% |
| XLY240510P00177000 | 2024-05-10 11:20AM EDT | 177.00 | 0.10 | 0.09 | 0.14 | +0.01 | +11.11% | 6 | 68 | 11.82% |
| XLY240510P00177500 | 2024-05-09 10:41AM EDT | 177.50 | 0.21 | 0.15 | 0.16 | 0.00 | - | 1 | 41 | 8.11% |
| XLY240510P00178000 | 2024-05-10 11:26AM EDT | 178.00 | 0.35 | 0.24 | 0.30 | +0.10 | +40.00% | 12 | 44 | 5.76% |
| XLY240510P00179000 | 2024-05-10 9:30AM EDT | 179.00 | 0.51 | 0.89 | 1.07 | 0.00 | - | 6 | 37 | 0.00% |
| XLY240510P00180000 | 2024-05-09 11:41AM EDT | 180.00 | 2.19 | 1.82 | 2.11 | +0.94 | +75.20% | 11 | 151 | 0.00% |
| XLY240510P00181000 | 2024-05-10 9:34AM EDT | 181.00 | 2.17 | 2.81 | 2.98 | +0.26 | +13.61% | 7 | 6 | 0.00% |
| XLY240510P00182000 | 2024-05-10 9:31AM EDT | 182.00 | 3.10 | 3.80 | 4.05 | -1.07 | -25.66% | 5 | 4 | 0.00% |
| XLY240510P00182500 | 2024-05-06 9:47AM EDT | 182.50 | 3.70 | 4.30 | 4.55 | +0.16 | +4.52% | 1 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.