Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240614C00164000 | 2024-05-31 12:05PM EDT | 164.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240614C00169000 | 2024-05-31 12:05PM EDT | 169.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240614C00170000 | 2024-05-17 11:19AM EDT | 170.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240614C00172000 | 2024-05-31 10:47AM EDT | 172.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240614C00172500 | 2024-05-31 3:50PM EDT | 172.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240614C00175000 | 2024-05-31 11:36AM EDT | 175.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240614C00176000 | 2024-05-31 11:36AM EDT | 176.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| XLY240614C00177000 | 2024-05-30 12:15PM EDT | 177.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| XLY240614C00177500 | 2024-05-30 12:05PM EDT | 177.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLY240614C00178000 | 2024-05-31 2:55PM EDT | 178.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLY240614C00179000 | 2024-05-31 11:37AM EDT | 179.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240614C00180000 | 2024-05-31 11:11AM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY240614C00181000 | 2024-05-31 10:34AM EDT | 181.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240614C00182000 | 2024-05-24 12:09PM EDT | 182.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240614C00182500 | 2024-05-30 10:27AM EDT | 182.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLY240614C00183000 | 2024-05-28 2:27PM EDT | 183.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240614C00184000 | 2024-05-17 11:50AM EDT | 184.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240614C00185000 | 2024-05-21 9:41AM EDT | 185.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLY240614C00186000 | 2024-05-21 10:24AM EDT | 186.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLY240614C00187500 | 2024-05-14 9:36AM EDT | 187.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240614C00190000 | 2024-05-15 9:50AM EDT | 190.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY240614C00195000 | 2024-05-07 10:56AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY240614C00205000 | 2024-05-30 10:25AM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XLY240614C00210000 | 2024-05-28 12:21PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240614P00135000 | 2024-05-07 10:53AM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLY240614P00160000 | 2024-05-31 3:25PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLY240614P00164000 | 2024-05-31 12:03PM EDT | 164.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY240614P00165000 | 2024-05-31 3:25PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLY240614P00166000 | 2024-05-31 12:46PM EDT | 166.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240614P00167000 | 2024-05-31 3:58PM EDT | 167.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| XLY240614P00167500 | 2024-05-16 12:34PM EDT | 167.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLY240614P00168000 | 2024-05-31 9:41AM EDT | 168.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240614P00169000 | 2024-05-31 12:03PM EDT | 169.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240614P00170000 | 2024-05-31 3:25PM EDT | 170.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XLY240614P00171000 | 2024-05-31 11:31AM EDT | 171.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240614P00172000 | 2024-05-31 11:31AM EDT | 172.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240614P00172500 | 2024-05-31 11:15AM EDT | 172.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240614P00173000 | 2024-05-31 3:50PM EDT | 173.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY240614P00174000 | 2024-05-31 3:50PM EDT | 174.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLY240614P00175000 | 2024-05-30 2:51PM EDT | 175.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLY240614P00176000 | 2024-05-24 2:10PM EDT | 176.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLY240614P00177000 | 2024-05-31 9:40AM EDT | 177.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY240614P00177500 | 2024-05-20 2:28PM EDT | 177.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240614P00178000 | 2024-05-31 3:50PM EDT | 178.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLY240614P00179000 | 2024-05-24 10:12AM EDT | 179.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240614P00180000 | 2024-05-31 3:50PM EDT | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY240614P00181000 | 2024-05-23 11:02AM EDT | 181.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240614P00183000 | 2024-05-31 12:49PM EDT | 183.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.