Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524C00180000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 0.37 | 0.00 | 1.00 | -0.43 | -53.75% | 143 | 36 | 24.61% |
| XLY240531C00180000 | 2024-05-20 1:44PM EDT | 2024-05-31 | 0.79 | 0.00 | 4.80 | -0.39 | -33.05% | 71 | 97 | 46.62% |
| XLY240607C00180000 | 2024-05-17 12:23PM EDT | 2024-06-07 | 1.76 | 0.30 | 4.30 | 0.00 | - | 50 | 103 | 33.92% |
| XLY240621C00180000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 2.28 | 1.96 | 2.48 | -0.52 | -18.57% | 152 | 5,220 | 17.01% |
| XLY240628C00180000 | 2024-05-17 3:00PM EDT | 2024-06-28 | 3.25 | 1.02 | 4.95 | 0.00 | - | 1 | 4 | 26.17% |
| XLY240719C00180000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 4.30 | 3.35 | 4.00 | 0.00 | - | 14 | 14 | 17.88% |
| XLY240920C00180000 | 2024-05-17 2:36PM EDT | 2024-09-20 | 7.49 | 4.50 | 8.50 | 0.00 | - | 17 | 731 | 23.50% |
| XLY241220C00180000 | 2024-05-09 1:15PM EDT | 2024-12-20 | 13.05 | 9.05 | 13.15 | 0.00 | - | 1 | 51 | 26.41% |
| XLY250117C00180000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 12.51 | 9.55 | 13.85 | 0.00 | - | 1 | 734 | 26.05% |
| XLY250321C00180000 | 2024-05-17 1:30PM EDT | 2025-03-21 | 14.93 | 12.30 | 17.00 | 0.00 | - | 5 | 43 | 28.08% |
| XLY250620C00180000 | 2024-05-13 3:40PM EDT | 2025-06-20 | 18.90 | 12.75 | 20.45 | 0.00 | - | 1 | 122 | 29.35% |
| XLY260116C00180000 | 2024-05-06 10:08AM EDT | 2026-01-16 | 24.91 | 20.00 | 25.00 | 0.00 | - | 1 | 24 | 28.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524P00180000 | 2024-05-20 4:10PM EDT | 2024-05-24 | 2.76 | 1.59 | 4.70 | +0.56 | +25.45% | 3 | 23 | 38.55% |
| XLY240531P00180000 | 2024-05-20 11:02AM EDT | 2024-05-31 | 2.56 | 0.66 | 5.00 | -0.28 | -9.86% | 3 | 29 | 27.32% |
| XLY240607P00180000 | 2024-05-20 9:32AM EDT | 2024-06-07 | 2.76 | 1.07 | 5.55 | -0.34 | -10.97% | 1 | 2 | 25.22% |
| XLY240614P00180000 | 2024-05-20 9:47AM EDT | 2024-06-14 | 3.30 | 1.50 | 5.70 | -0.25 | -7.04% | 1 | 1 | 22.38% |
| XLY240621P00180000 | 2024-05-17 10:30AM EDT | 2024-06-21 | 3.60 | 3.75 | 4.35 | 0.00 | - | 1 | 3,177 | 13.27% |
| XLY240920P00180000 | 2024-05-20 3:32PM EDT | 2024-09-20 | 6.93 | 4.45 | 9.20 | +0.08 | +1.17% | 10 | 832 | 18.83% |
| XLY241220P00180000 | 2024-05-13 11:21AM EDT | 2024-12-20 | 9.10 | 7.05 | 11.40 | 0.00 | - | 1 | 714 | 18.36% |
| XLY250117P00180000 | 2024-05-17 9:32AM EDT | 2025-01-17 | 9.80 | 8.15 | 11.90 | 0.00 | - | 1 | 1,307 | 18.14% |
| XLY250321P00180000 | 2024-05-14 10:44AM EDT | 2025-03-21 | 10.90 | 8.00 | 12.55 | 0.00 | - | 12 | 505 | 17.17% |
| XLY250620P00180000 | 2024-05-09 1:11PM EDT | 2025-06-20 | 11.95 | 7.10 | 14.40 | 0.00 | - | 48 | 82 | 17.59% |
| XLY260116P00180000 | 2024-04-30 10:11AM EDT | 2026-01-16 | 14.95 | 12.00 | 17.00 | 0.00 | - | 50 | 128 | 17.08% |
© 2024 Yahoo. All rights reserved.