Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503C00159000 | 2024-04-19 12:29PM EDT | 159.00 | 11.40 | 17.35 | 18.90 | 0.00 | - | 2 | 2 | 78.37% |
| XLY240503C00162500 | 2024-04-15 3:03PM EDT | 162.50 | 12.95 | 14.50 | 16.70 | 0.00 | - | - | 1 | 72.22% |
| XLY240503C00168000 | 2024-04-23 11:15AM EDT | 168.00 | 5.55 | 9.45 | 9.80 | 0.00 | - | - | 2 | 44.43% |
| XLY240503C00169000 | 2024-04-30 10:45AM EDT | 169.00 | 9.70 | 8.55 | 8.95 | -1.51 | -13.47% | 1 | 1 | 44.63% |
| XLY240503C00170000 | 2024-04-26 1:16PM EDT | 170.00 | 7.45 | 7.65 | 7.85 | 0.00 | - | 1 | 39 | 38.62% |
| XLY240503C00171000 | 2024-04-26 3:17PM EDT | 171.00 | 5.55 | 6.75 | 7.00 | 0.00 | - | 2 | 10 | 38.18% |
| XLY240503C00172000 | 2024-04-26 3:53PM EDT | 172.00 | 4.83 | 5.85 | 6.05 | 0.00 | - | 33 | 36 | 35.21% |
| XLY240503C00172500 | 2024-04-30 1:11PM EDT | 172.50 | 5.45 | 5.45 | 5.70 | +0.20 | +3.81% | 51 | 8 | 35.89% |
| XLY240503C00173000 | 2024-04-29 9:51AM EDT | 173.00 | 6.15 | 5.10 | 5.25 | 0.00 | - | 3 | 23 | 34.62% |
| XLY240503C00174000 | 2024-04-29 9:54AM EDT | 174.00 | 7.10 | 4.30 | 4.45 | 0.00 | - | 3 | 142 | 33.35% |
| XLY240503C00175000 | 2024-04-30 1:12PM EDT | 175.00 | 3.45 | 3.60 | 3.85 | -2.14 | -38.28% | 51 | 98 | 34.38% |
| XLY240503C00176000 | 2024-04-29 11:50AM EDT | 176.00 | 4.58 | 3.05 | 3.15 | 0.00 | - | 4 | 58 | 33.06% |
| XLY240503C00177000 | 2024-04-30 1:47PM EDT | 177.00 | 2.44 | 2.47 | 2.53 | -2.01 | -45.17% | 3 | 174 | 32.06% |
| XLY240503C00177500 | 2024-04-30 1:06PM EDT | 177.50 | 2.16 | 2.22 | 2.28 | +0.11 | +5.37% | 3 | 446 | 32.03% |
| XLY240503C00178000 | 2024-04-30 1:22PM EDT | 178.00 | 1.95 | 2.00 | 2.06 | -1.09 | -35.86% | 11 | 145 | 32.20% |
| XLY240503C00179000 | 2024-04-30 12:48PM EDT | 179.00 | 1.43 | 1.32 | 1.65 | -1.21 | -45.83% | 3 | 380 | 32.28% |
| XLY240503C00180000 | 2024-04-30 1:27PM EDT | 180.00 | 1.18 | 1.23 | 1.29 | -0.77 | -39.49% | 28 | 173 | 32.15% |
| XLY240503C00181000 | 2024-04-30 1:11PM EDT | 181.00 | 0.92 | 0.82 | 0.99 | -0.54 | -36.99% | 62 | 202 | 32.03% |
| XLY240503C00182000 | 2024-04-30 12:03PM EDT | 182.00 | 0.71 | 0.68 | 0.78 | -0.41 | -36.61% | 65 | 137 | 32.52% |
| XLY240503C00182500 | 2024-04-30 1:14PM EDT | 182.50 | 0.60 | 0.59 | 0.77 | -0.50 | -45.45% | 4 | 176 | 34.28% |
| XLY240503C00183000 | 2024-04-29 3:16PM EDT | 183.00 | 0.88 | 0.51 | 0.60 | 0.00 | - | 7 | 38 | 32.81% |
| XLY240503C00184000 | 2024-04-30 11:10AM EDT | 184.00 | 0.48 | 0.40 | 0.49 | -0.68 | -58.62% | 36 | 75 | 33.89% |
| XLY240503C00185000 | 2024-04-30 11:10AM EDT | 185.00 | 0.35 | 0.30 | 0.41 | -0.15 | -30.00% | 9 | 60 | 35.16% |
| XLY240503C00186000 | 2024-04-26 9:51AM EDT | 186.00 | 0.26 | 0.25 | 0.39 | 0.00 | - | 2 | 12 | 37.65% |
| XLY240503C00187000 | 2024-04-29 4:00PM EDT | 187.00 | 0.16 | 0.15 | 0.50 | 0.00 | - | 34 | 36 | 43.60% |
| XLY240503C00187500 | 2024-04-24 11:24AM EDT | 187.50 | 0.12 | 0.13 | 0.50 | 0.00 | - | 1 | 62 | 45.12% |
| XLY240503C00188000 | 2024-04-30 10:12AM EDT | 188.00 | 0.20 | 0.14 | 0.49 | -0.08 | -28.57% | 2 | 109 | 46.34% |
| XLY240503C00189000 | 2024-04-26 10:09AM EDT | 189.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 11 | 49.56% |
| XLY240503C00190000 | 2024-04-30 11:01AM EDT | 190.00 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 12 | 28 | 44.14% |
| XLY240503C00191000 | 2024-04-15 1:49PM EDT | 191.00 | 0.20 | 0.01 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| XLY240503C00192000 | 2024-04-29 12:22PM EDT | 192.00 | 0.13 | 0.05 | 0.16 | -0.06 | -31.58% | 1 | 85 | 44.82% |
| XLY240503C00192500 | 2024-04-18 9:57AM EDT | 192.50 | 0.32 | 0.06 | 0.50 | 0.00 | - | 2 | 2 | 51.66% |
| XLY240503C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 3 | 4 | 51.86% |
| XLY240503C00194000 | 2024-03-26 10:22AM EDT | 194.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 59.18% |
| XLY240503C00195000 | 2024-04-29 3:46PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| XLY240503C00196000 | 2024-04-30 1:13PM EDT | 196.00 | 0.09 | 0.08 | 0.18 | -0.04 | -30.77% | 30 | 106 | 51.95% |
| XLY240503C00197500 | 2024-04-29 12:18PM EDT | 197.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 62.31% |
| XLY240503C00200000 | 2024-04-30 9:56AM EDT | 200.00 | 0.10 | 0.00 | 0.33 | -0.12 | -54.55% | 326 | 10 | 62.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503P00158000 | 2024-04-25 10:32AM EDT | 158.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 1 | 67.19% |
| XLY240503P00160000 | 2024-04-24 3:06PM EDT | 160.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 61.23% |
| XLY240503P00161000 | 2024-04-19 12:20PM EDT | 161.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XLY240503P00162500 | 2024-04-26 12:56PM EDT | 162.50 | 0.14 | 0.01 | 0.50 | 0.00 | - | 4 | 19 | 54.00% |
| XLY240503P00164000 | 2024-04-25 9:59AM EDT | 164.00 | 0.47 | 0.06 | 0.50 | 0.00 | - | 3 | 5 | 50.59% |
| XLY240503P00165000 | 2024-04-29 12:22PM EDT | 165.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 15 | 64 | 55.08% |
| XLY240503P00166000 | 2024-04-24 12:56PM EDT | 166.00 | 0.42 | 0.10 | 0.52 | 0.00 | - | 2 | 7 | 52.25% |
| XLY240503P00167000 | 2024-04-24 11:46AM EDT | 167.00 | 0.58 | 0.14 | 0.50 | 0.00 | - | - | 206 | 48.19% |
| XLY240503P00167500 | 2024-04-26 3:58PM EDT | 167.50 | 0.30 | 0.06 | 0.49 | 0.00 | - | 12 | 205 | 46.19% |
| XLY240503P00168000 | 2024-04-30 11:47AM EDT | 168.00 | 0.20 | 0.18 | 0.37 | -0.03 | -13.04% | 75 | 42 | 41.02% |
| XLY240503P00169000 | 2024-04-30 10:45AM EDT | 169.00 | 0.30 | 0.21 | 0.60 | +0.04 | +15.38% | 1 | 5 | 43.70% |
| XLY240503P00170000 | 2024-04-30 1:24PM EDT | 170.00 | 0.35 | 0.28 | 0.36 | +0.09 | +34.62% | 4 | 103 | 34.03% |
| XLY240503P00171000 | 2024-04-29 10:51AM EDT | 171.00 | 0.29 | 0.38 | 0.45 | 0.00 | - | 5 | 55 | 32.86% |
| XLY240503P00172000 | 2024-04-29 10:25AM EDT | 172.00 | 0.20 | 0.50 | 0.59 | 0.00 | - | 1 | 112 | 32.23% |
| XLY240503P00172500 | 2024-04-30 1:14PM EDT | 172.50 | 0.72 | 0.61 | 0.78 | +0.32 | +80.00% | 51 | 71 | 33.91% |
| XLY240503P00173000 | 2024-04-30 1:24PM EDT | 173.00 | 0.81 | 0.68 | 0.77 | +0.41 | +102.50% | 8 | 23 | 31.64% |
| XLY240503P00174000 | 2024-04-30 12:41PM EDT | 174.00 | 1.05 | 0.91 | 1.00 | +0.39 | +59.09% | 66 | 119 | 31.13% |
| XLY240503P00175000 | 2024-04-30 12:15PM EDT | 175.00 | 1.30 | 1.21 | 1.29 | +0.75 | +136.36% | 431 | 116 | 30.71% |
| XLY240503P00176000 | 2024-04-30 10:11AM EDT | 176.00 | 1.39 | 1.60 | 1.64 | +0.44 | +46.32% | 7 | 36 | 30.27% |
| XLY240503P00177000 | 2024-04-30 1:53PM EDT | 177.00 | 2.08 | 2.04 | 2.09 | +0.98 | +89.09% | 15 | 35 | 30.30% |
| XLY240503P00177500 | 2024-04-30 1:59PM EDT | 177.50 | 2.30 | 2.30 | 2.34 | +0.77 | +43.26% | 10 | 43 | 30.27% |
| XLY240503P00178000 | 2024-04-30 11:29AM EDT | 178.00 | 2.66 | 2.56 | 2.63 | +1.20 | +82.19% | 6 | 25 | 30.57% |
| XLY240503P00179000 | 2024-04-30 11:13AM EDT | 179.00 | 3.23 | 3.05 | 3.25 | +1.06 | +48.85% | 1 | 26 | 31.01% |
| XLY240503P00180000 | 2024-04-30 11:26AM EDT | 180.00 | 3.85 | 2.81 | 3.90 | +1.78 | +85.99% | 2 | 179 | 30.96% |
| XLY240503P00181000 | 2024-04-23 10:35AM EDT | 181.00 | 9.00 | 4.40 | 4.75 | 0.00 | - | 1 | 5 | 33.15% |
| XLY240503P00182000 | 2024-04-29 11:05AM EDT | 182.00 | 4.10 | 5.20 | 5.75 | 0.00 | - | 1 | 4 | 37.35% |
| XLY240503P00186000 | 2024-04-10 9:47AM EDT | 186.00 | 8.05 | 8.65 | 9.05 | 0.00 | - | 1 | 0 | 36.82% |
© 2024 Yahoo. All rights reserved.