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:178.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524C00178000 | 2024-05-20 2:39PM EDT | 2024-05-24 | 1.00 | 0.72 | 1.29 | -0.38 | -27.54% | 1 | 41 | 19.12% |
| XLY240531C00178000 | 2024-05-20 11:26AM EDT | 2024-05-31 | 1.97 | 1.32 | 1.84 | +0.10 | +5.35% | 8 | 19 | 16.65% |
| XLY240607C00178000 | 2024-05-20 11:21AM EDT | 2024-06-07 | 2.60 | 0.64 | 5.00 | -0.13 | -4.76% | 1 | 5 | 32.84% |
| XLY240621C00178000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 3.15 | 2.89 | 3.45 | -0.67 | -17.54% | 36 | 210 | 17.63% |
| XLY240628C00178000 | 2024-05-16 3:08PM EDT | 2024-06-28 | 4.13 | 2.48 | 5.45 | 0.00 | - | - | 10 | 24.55% |
| XLY240719C00178000 | 2024-05-20 3:10PM EDT | 2024-07-19 | 4.78 | 4.45 | 5.00 | -0.63 | -11.65% | 12 | 1 | 18.32% |
| XLY240920C00178000 | 2024-05-09 10:59AM EDT | 2024-09-20 | 9.75 | 6.55 | 9.95 | 0.00 | - | 13 | 31 | 24.85% |
| XLY241220C00178000 | 2024-05-06 9:35AM EDT | 2024-12-20 | 14.20 | 10.05 | 13.80 | 0.00 | - | 1 | 1 | 25.97% |
| XLY260116C00178000 | 2024-04-09 2:14PM EDT | 2026-01-16 | 29.00 | 20.80 | 30.80 | 0.00 | - | 1 | 1 | 34.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524P00178000 | 2024-05-20 11:14AM EDT | 2024-05-24 | 1.27 | 1.16 | 1.78 | +0.17 | +15.45% | 4 | 112 | 17.41% |
| XLY240531P00178000 | 2024-05-20 11:02AM EDT | 2024-05-31 | 2.05 | 1.61 | 2.26 | +0.42 | +25.77% | 4 | 74 | 15.02% |
| XLY240607P00178000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 2.00 | 0.61 | 5.00 | +0.10 | +5.26% | 1 | 43 | 28.93% |
| XLY240614P00178000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 2.60 | 0.46 | 5.00 | 0.00 | - | - | 2 | 24.73% |
| XLY240621P00178000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 3.05 | 2.75 | 3.30 | +0.40 | +15.09% | 160 | 1,036 | 13.96% |
| XLY240628P00178000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 3.40 | 1.76 | 5.30 | 0.00 | - | 1 | 5 | 21.23% |
| XLY240719P00178000 | 2024-05-20 2:22PM EDT | 2024-07-19 | 4.34 | 3.85 | 4.50 | +0.36 | +9.05% | 26 | 9 | 14.42% |
| XLY240920P00178000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 6.06 | 3.50 | 7.55 | +0.11 | +1.85% | 15 | 1,648 | 17.52% |
| XLY241220P00178000 | 2024-05-17 2:27PM EDT | 2024-12-20 | 8.20 | 6.20 | 10.75 | 0.00 | - | 1 | 7 | 19.20% |
| XLY260116P00178000 | 2024-05-15 9:47AM EDT | 2026-01-16 | 13.90 | 11.80 | 16.50 | 0.00 | - | 4 | 26 | 17.76% |
© 2024 Yahoo. All rights reserved.