Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524C00175000 | 2024-05-14 10:02AM EDT | 2024-05-24 | 4.25 | 3.00 | 3.20 | 0.00 | - | 5 | 17 | 21.05% |
| XLY240531C00175000 | 2024-05-13 9:50AM EDT | 2024-05-31 | 5.47 | 3.50 | 3.65 | 0.00 | - | 4 | 9 | 17.55% |
| XLY240607C00175000 | 2024-05-16 2:06PM EDT | 2024-06-07 | 4.90 | 4.10 | 4.25 | 0.00 | - | 1 | 7 | 17.97% |
| XLY240621C00175000 | 2024-05-20 11:07AM EDT | 2024-06-21 | 5.70 | 5.10 | 5.25 | -0.20 | -3.39% | 1 | 4,184 | 18.57% |
| XLY240920C00175000 | 2024-05-20 1:35PM EDT | 2024-09-20 | 10.00 | 9.95 | 10.15 | -0.85 | -7.83% | 1 | 238 | 21.70% |
| XLY241220C00175000 | 2024-04-18 11:04AM EDT | 2024-12-20 | 13.81 | 12.80 | 17.30 | 0.00 | - | 16 | 18 | 29.83% |
| XLY250117C00175000 | 2024-04-29 10:54AM EDT | 2025-01-17 | 17.50 | 14.65 | 15.10 | 0.00 | - | 20 | 171 | 24.19% |
| XLY250321C00175000 | 2024-04-18 2:00PM EDT | 2025-03-21 | 15.55 | 12.00 | 22.00 | 0.00 | - | - | 1 | 32.38% |
| XLY250620C00175000 | 2024-05-13 2:29PM EDT | 2025-06-20 | 21.10 | 19.85 | 20.60 | 0.00 | - | 8 | 20 | 26.49% |
| XLY260116C00175000 | 2024-05-14 10:40AM EDT | 2026-01-16 | 26.36 | 25.00 | 27.95 | 0.00 | - | 3 | 6 | 29.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524P00175000 | 2024-05-20 1:35PM EDT | 2024-05-24 | 0.44 | 0.39 | 0.44 | +0.11 | +33.33% | 7 | 172 | 15.89% |
| XLY240531P00175000 | 2024-05-20 2:51PM EDT | 2024-05-31 | 0.80 | 0.74 | 0.79 | +0.13 | +19.40% | 108 | 118 | 13.62% |
| XLY240607P00175000 | 2024-05-20 2:31PM EDT | 2024-06-07 | 1.20 | 1.10 | 1.19 | -0.16 | -11.76% | 2 | 3 | 13.65% |
| XLY240614P00175000 | 2024-05-20 3:05PM EDT | 2024-06-14 | 1.60 | 1.38 | 1.64 | +0.19 | +13.48% | 6 | 2 | 14.27% |
| XLY240621P00175000 | 2024-05-20 12:25PM EDT | 2024-06-21 | 1.96 | 1.79 | 1.89 | +0.32 | +19.51% | 131 | 1,853 | 13.92% |
| XLY240628P00175000 | 2024-05-17 9:32AM EDT | 2024-06-28 | 2.27 | 1.82 | 2.29 | 0.00 | - | 1 | 33 | 14.44% |
| XLY240920P00175000 | 2024-05-20 1:37PM EDT | 2024-09-20 | 4.85 | 4.75 | 4.90 | +0.30 | +6.59% | 16 | 8,653 | 14.73% |
| XLY241220P00175000 | 2024-05-20 12:27PM EDT | 2024-12-20 | 7.00 | 7.00 | 7.20 | -0.15 | -2.10% | 7 | 1,153 | 15.50% |
| XLY250117P00175000 | 2024-05-08 11:28AM EDT | 2025-01-17 | 8.18 | 7.50 | 7.80 | 0.00 | - | 1,000 | 1,497 | 15.63% |
| XLY250321P00175000 | 2024-04-05 10:52AM EDT | 2025-03-21 | 9.70 | 6.40 | 11.40 | 0.00 | - | 31 | 51 | 19.57% |
| XLY250620P00175000 | 2024-05-09 10:49AM EDT | 2025-06-20 | 10.30 | 10.00 | 10.45 | 0.00 | - | 3 | 62 | 15.88% |
| XLY260116P00175000 | 2024-05-09 2:36PM EDT | 2026-01-16 | 13.03 | 12.30 | 14.45 | 0.00 | - | 1 | 10 | 17.29% |
© 2024 Yahoo. All rights reserved.