Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 160.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240510C00167000 | 2024-05-01 2:56PM EDT | 167.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240510C00168000 | 2024-05-03 3:48PM EDT | 168.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY240510C00169000 | 2024-05-06 9:51AM EDT | 169.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY240510C00170000 | 2024-05-03 9:46AM EDT | 170.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240510C00171000 | 2024-05-03 2:37PM EDT | 171.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240510C00172000 | 2024-05-03 10:24AM EDT | 172.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240510C00172500 | 2024-05-02 3:49PM EDT | 172.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| XLY240510C00173000 | 2024-04-18 12:41PM EDT | 173.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240510C00174000 | 2024-04-29 3:00PM EDT | 174.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240510C00175000 | 2024-05-06 3:57PM EDT | 175.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240510C00176000 | 2024-05-03 2:38PM EDT | 176.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY240510C00177000 | 2024-05-06 12:16PM EDT | 177.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240510C00177500 | 2024-05-06 3:57PM EDT | 177.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY240510C00178000 | 2024-05-06 3:40PM EDT | 178.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| XLY240510C00179000 | 2024-05-06 3:39PM EDT | 179.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLY240510C00180000 | 2024-05-06 11:36AM EDT | 180.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| XLY240510C00181000 | 2024-05-06 3:58PM EDT | 181.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| XLY240510C00182000 | 2024-05-06 12:16PM EDT | 182.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240510C00182500 | 2024-05-06 11:41AM EDT | 182.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240510C00183000 | 2024-05-06 10:25AM EDT | 183.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLY240510C00184000 | 2024-05-06 3:59PM EDT | 184.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLY240510C00185000 | 2024-05-06 1:56PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240510C00186000 | 2024-04-16 3:24PM EDT | 186.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLY240510C00187000 | 2024-04-29 11:21AM EDT | 187.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLY240510C00187500 | 2024-04-11 1:42PM EDT | 187.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240510C00188000 | 2024-05-06 2:17PM EDT | 188.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XLY240510C00189000 | 2024-05-06 10:17AM EDT | 189.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY240510C00190000 | 2024-05-06 9:56AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLY240510C00191000 | 2024-04-29 12:06PM EDT | 191.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLY240510C00192000 | 2024-05-06 3:13PM EDT | 192.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLY240510C00192500 | 2024-05-06 3:11PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XLY240510C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY240510C00194000 | 2024-04-24 11:43AM EDT | 194.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLY240510C00195000 | 2024-05-06 9:51AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240510C00198000 | 2024-05-06 1:13PM EDT | 198.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLY240510P00160000 | 2024-05-03 9:46AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY240510P00162500 | 2024-05-03 12:10PM EDT | 162.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY240510P00164000 | 2024-04-22 3:21PM EDT | 164.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLY240510P00165000 | 2024-05-06 9:33AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLY240510P00166000 | 2024-04-22 12:15PM EDT | 166.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY240510P00167000 | 2024-04-22 3:21PM EDT | 167.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY240510P00167500 | 2024-05-03 9:46AM EDT | 167.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLY240510P00168000 | 2024-04-30 3:54PM EDT | 168.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY240510P00169000 | 2024-04-30 3:43PM EDT | 169.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| XLY240510P00170000 | 2024-05-06 11:33AM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLY240510P00171000 | 2024-05-01 3:29PM EDT | 171.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLY240510P00172000 | 2024-05-03 9:56AM EDT | 172.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLY240510P00172500 | 2024-05-06 3:56PM EDT | 172.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| XLY240510P00173000 | 2024-05-03 2:36PM EDT | 173.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| XLY240510P00174000 | 2024-05-06 3:01PM EDT | 174.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240510P00175000 | 2024-05-06 12:17PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLY240510P00176000 | 2024-05-06 2:27PM EDT | 176.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XLY240510P00177000 | 2024-05-06 11:39AM EDT | 177.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY240510P00177500 | 2024-05-06 11:41AM EDT | 177.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLY240510P00178000 | 2024-05-06 2:12PM EDT | 178.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| XLY240510P00179000 | 2024-05-06 3:58PM EDT | 179.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XLY240510P00180000 | 2024-05-06 2:21PM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| XLY240510P00181000 | 2024-05-01 9:37AM EDT | 181.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240510P00182500 | 2024-05-06 9:47AM EDT | 182.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.