Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524C00185000 | 2024-05-20 11:28AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.14 | -0.05 | -35.71% | 4 | 410 | 23.93% |
| XLY240531C00185000 | 2024-05-20 11:45AM EDT | 2024-05-31 | 0.21 | 0.07 | 0.35 | -0.16 | -43.24% | 1 | 32 | 19.46% |
| XLY240607C00185000 | 2024-05-08 12:02PM EDT | 2024-06-07 | 0.90 | 0.23 | 0.32 | 0.00 | - | - | 110 | 15.06% |
| XLY240614C00185000 | 2024-05-17 12:14PM EDT | 2024-06-14 | 0.75 | 0.49 | 0.56 | 0.00 | - | 16 | 26 | 15.27% |
| XLY240621C00185000 | 2024-05-20 1:27PM EDT | 2024-06-21 | 0.75 | 0.72 | 0.79 | -0.24 | -24.24% | 68 | 6,136 | 15.27% |
| XLY240628C00185000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 1.01 | 0.89 | 1.10 | 0.00 | - | - | 1 | 15.77% |
| XLY240920C00185000 | 2024-05-13 10:55AM EDT | 2024-09-20 | 5.72 | 4.60 | 4.75 | 0.00 | - | 1 | 920 | 19.08% |
| XLY241220C00185000 | 2024-05-17 9:32AM EDT | 2024-12-20 | 8.67 | 8.40 | 8.60 | +0.03 | +0.35% | 1 | 913 | 21.80% |
| XLY250117C00185000 | 2024-05-16 2:07PM EDT | 2025-01-17 | 9.90 | 9.15 | 9.45 | 0.00 | - | 1 | 1,430 | 21.99% |
| XLY250321C00185000 | 2024-05-01 3:51PM EDT | 2025-03-21 | 11.70 | 11.40 | 11.85 | 0.00 | - | 32 | 27 | 23.33% |
| XLY250620C00185000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 16.08 | 14.15 | 14.90 | 0.00 | - | 1 | 206 | 24.63% |
| XLY260116C00185000 | 2024-03-25 3:59PM EDT | 2026-01-16 | 24.40 | 15.75 | 25.75 | 0.00 | - | 2 | 5 | 31.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524P00185000 | 2024-04-12 12:20PM EDT | 2024-05-24 | 8.66 | 5.25 | 8.20 | 0.00 | - | 2 | 2 | 32.72% |
| XLY240621P00185000 | 2024-05-20 12:46PM EDT | 2024-06-21 | 8.05 | 7.70 | 7.95 | +0.55 | +7.33% | 13 | 226 | 10.25% |
| XLY240920P00185000 | 2024-05-09 11:45AM EDT | 2024-09-20 | 9.40 | 9.65 | 9.95 | 0.00 | - | 1 | 344 | 12.34% |
| XLY241220P00185000 | 2024-05-16 10:22AM EDT | 2024-12-20 | 11.07 | 11.55 | 11.90 | 0.00 | - | 6 | 841 | 13.36% |
| XLY250117P00185000 | 2024-05-17 11:29AM EDT | 2025-01-17 | 11.85 | 11.90 | 12.25 | 0.00 | - | 3 | 755 | 13.21% |
| XLY250321P00185000 | 2024-05-20 2:57PM EDT | 2025-03-21 | 13.10 | 12.15 | 13.30 | +0.30 | +2.34% | 9 | 682 | 13.48% |
| XLY250620P00185000 | 2024-05-10 11:00AM EDT | 2025-06-20 | 14.40 | 14.10 | 14.75 | 0.00 | - | 27 | 178 | 13.87% |
| XLY260116P00185000 | 2024-04-29 11:52AM EDT | 2026-01-16 | 16.70 | 16.50 | 19.50 | 0.00 | - | 1 | 105 | 16.50% |
© 2024 Yahoo. All rights reserved.