The 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:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241011C00170000 | 2024-09-24 10:03AM EDT | 170.00 | 29.40 | 26.20 | 30.65 | 0.00 | - | - | 1 | 62.99% |
| XLY241011C00174000 | 2024-09-24 10:03AM EDT | 174.00 | 25.45 | 22.60 | 26.55 | 0.00 | - | - | 1 | 60.55% |
| XLY241011C00175000 | 2024-09-24 10:03AM EDT | 175.00 | 24.50 | 21.35 | 25.95 | 0.00 | - | - | 1 | 60.64% |
| XLY241011C00177500 | 2024-09-25 1:00PM EDT | 177.50 | 22.25 | 18.60 | 22.95 | 0.00 | - | - | 10 | 88.04% |
| XLY241011C00178000 | 2024-10-04 11:37AM EDT | 178.00 | 18.61 | 18.05 | 22.40 | -2.94 | -13.64% | 4 | 4 | 85.86% |
| XLY241011C00179000 | 2024-09-27 10:00AM EDT | 179.00 | 22.50 | 17.35 | 20.90 | 0.00 | - | 1 | 1 | 75.59% |
| XLY241011C00185000 | 2024-09-06 11:13AM EDT | 185.00 | 5.00 | 11.35 | 15.70 | 0.00 | - | 8 | 0 | 69.04% |
| XLY241011C00186000 | 2024-09-11 10:50AM EDT | 186.00 | 3.70 | 10.20 | 14.65 | 0.00 | - | - | 1 | 65.36% |
| XLY241011C00187000 | 2024-10-03 10:13AM EDT | 187.00 | 9.85 | 9.50 | 14.05 | 0.00 | - | 1 | 4 | 66.89% |
| XLY241011C00189000 | 2024-09-12 3:45PM EDT | 189.00 | 5.48 | 7.55 | 12.10 | 0.00 | - | - | 1 | 60.94% |
| XLY241011C00190000 | 2024-09-27 9:30AM EDT | 190.00 | 12.15 | 6.85 | 11.25 | 0.00 | - | 1 | 4 | 59.20% |
| XLY241011C00192000 | 2024-10-03 3:28PM EDT | 192.00 | 5.50 | 4.40 | 8.70 | +0.55 | +11.11% | 2 | 6 | 46.62% |
| XLY241011C00192500 | 2024-09-19 10:51AM EDT | 192.50 | 6.30 | 4.30 | 8.80 | 0.00 | - | 2 | 5 | 51.04% |
| XLY241011C00193000 | 2024-09-25 1:35PM EDT | 193.00 | 7.65 | 4.25 | 8.70 | 0.00 | - | 1 | 2 | 53.22% |
| XLY241011C00194000 | 2024-10-04 3:56PM EDT | 194.00 | 5.07 | 3.25 | 7.65 | -2.18 | -30.07% | 33 | 4 | 49.00% |
| XLY241011C00195000 | 2024-10-04 2:34PM EDT | 195.00 | 3.72 | 2.52 | 6.40 | +0.47 | +14.46% | 22 | 9 | 42.76% |
| XLY241011C00196000 | 2024-10-04 2:20PM EDT | 196.00 | 3.10 | 1.85 | 5.90 | +0.35 | +12.73% | 30 | 8 | 43.51% |
| XLY241011C00197000 | 2024-10-04 2:14PM EDT | 197.00 | 2.44 | 1.57 | 4.85 | +0.41 | +20.20% | 25 | 35 | 38.84% |
| XLY241011C00197500 | 2024-10-04 3:32PM EDT | 197.50 | 2.49 | 1.07 | 3.80 | +0.53 | +27.04% | 69 | 16 | 31.62% |
| XLY241011C00198000 | 2024-10-04 2:14PM EDT | 198.00 | 1.93 | 1.03 | 5.00 | +0.27 | +16.27% | 44 | 20 | 44.91% |
| XLY241011C00199000 | 2024-10-04 1:40PM EDT | 199.00 | 1.50 | 0.34 | 3.00 | +0.19 | +14.50% | 3 | 16 | 30.98% |
| XLY241011C00200000 | 2024-10-04 3:30PM EDT | 200.00 | 1.24 | 0.25 | 2.66 | +0.13 | +11.71% | 25 | 85 | 31.81% |
| XLY241011C00202500 | 2024-10-04 3:24PM EDT | 202.50 | 0.45 | 0.01 | 2.71 | -0.16 | -26.23% | 30 | 328 | 41.13% |
| XLY241011C00205000 | 2024-10-04 1:38PM EDT | 205.00 | 0.19 | 0.14 | 0.26 | -0.01 | -5.00% | 8 | 226 | 19.24% |
| XLY241011C00207500 | 2024-10-04 4:10PM EDT | 207.50 | 0.06 | 0.00 | 0.07 | -0.21 | -77.78% | 8 | 286 | 18.26% |
| XLY241011C00210000 | 2024-10-04 3:56PM EDT | 210.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 21.49% |
| XLY241011C00212500 | 2024-10-01 10:08AM EDT | 212.50 | 0.14 | 0.00 | 0.96 | 0.00 | - | 5 | 27 | 46.90% |
| XLY241011C00215000 | 2024-10-01 10:15AM EDT | 215.00 | 0.11 | 0.00 | 0.82 | 0.00 | - | 37 | 31 | 49.66% |
| XLY241011C00230000 | 2024-09-23 2:07PM EDT | 230.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 10 | 68.36% |
| XLY241011C00235000 | 2024-10-02 11:49AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,157 | 43.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241011P00150000 | 2024-09-11 1:31PM EDT | 150.00 | 0.38 | 0.00 | 1.54 | 0.00 | - | 5 | 5 | 128.42% |
| XLY241011P00165000 | 2024-09-30 3:31PM EDT | 165.00 | 0.06 | 0.00 | 1.83 | 0.00 | - | 10 | 15 | 95.75% |
| XLY241011P00167500 | 2024-10-03 10:56AM EDT | 167.50 | 0.14 | 0.00 | 1.90 | 0.00 | - | 40 | 162 | 90.53% |
| XLY241011P00170000 | 2024-09-13 3:18PM EDT | 170.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 85.55% |
| XLY241011P00174000 | 2024-09-09 9:52AM EDT | 174.00 | 1.65 | 0.00 | 0.70 | 0.00 | - | 1 | 234 | 58.69% |
| XLY241011P00175000 | 2024-10-03 9:54AM EDT | 175.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 12 | 71.05% |
| XLY241011P00176000 | 2024-09-09 1:13PM EDT | 176.00 | 1.78 | 0.00 | 0.18 | 0.00 | - | - | 1 | 47.85% |
| XLY241011P00179000 | 2024-09-17 9:57AM EDT | 179.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 51.12% |
| XLY241011P00180000 | 2024-10-03 11:09AM EDT | 180.00 | 0.22 | 0.00 | 0.63 | 0.00 | - | 2 | 4 | 53.27% |
| XLY241011P00182000 | 2024-10-03 1:00PM EDT | 182.00 | 0.29 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 57.47% |
| XLY241011P00182500 | 2024-09-09 9:43AM EDT | 182.50 | 3.96 | 0.00 | 0.28 | 0.00 | - | - | 10 | 38.87% |
| XLY241011P00184000 | 2024-10-03 11:03AM EDT | 184.00 | 0.38 | 0.00 | 0.81 | 0.00 | - | 6 | 10 | 47.41% |
| XLY241011P00185000 | 2024-10-04 12:34PM EDT | 185.00 | 0.18 | 0.00 | 0.21 | -0.13 | -41.94% | 6 | 6 | 31.64% |
| XLY241011P00186000 | 2024-10-03 10:51AM EDT | 186.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | 4 | 13 | 34.62% |
| XLY241011P00187500 | 2024-10-03 12:46PM EDT | 187.50 | 0.27 | 0.00 | 0.28 | -0.38 | -58.46% | 2 | 17 | 28.57% |
| XLY241011P00188000 | 2024-10-03 2:51PM EDT | 188.00 | 0.26 | 0.00 | 1.19 | -0.45 | -63.38% | 1 | 61 | 43.04% |
| XLY241011P00189000 | 2024-10-04 2:38PM EDT | 189.00 | 0.33 | 0.00 | 0.87 | -0.53 | -61.63% | 4 | 79 | 35.82% |
| XLY241011P00190000 | 2024-10-04 2:42PM EDT | 190.00 | 0.39 | 0.00 | 1.30 | -0.66 | -62.86% | 54 | 72 | 38.94% |
| XLY241011P00192000 | 2024-10-04 2:38PM EDT | 192.00 | 0.49 | 0.01 | 1.30 | -1.01 | -67.33% | 9 | 4 | 33.11% |
| XLY241011P00192500 | 2024-10-04 1:53PM EDT | 192.50 | 0.79 | 0.01 | 2.09 | -0.96 | -54.86% | 13 | 17 | 40.31% |
| XLY241011P00193000 | 2024-10-04 3:32PM EDT | 193.00 | 0.60 | 0.08 | 2.90 | -1.10 | -64.71% | 12 | 709 | 46.95% |
| XLY241011P00194000 | 2024-10-04 2:26PM EDT | 194.00 | 1.05 | 0.12 | 2.51 | -0.42 | -28.57% | 5 | 4 | 39.48% |
| XLY241011P00195000 | 2024-10-04 3:32PM EDT | 195.00 | 1.02 | 0.02 | 2.20 | -1.56 | -60.47% | 10 | 25 | 32.81% |
| XLY241011P00196000 | 2024-10-04 3:09PM EDT | 196.00 | 1.55 | 0.21 | 2.27 | -1.60 | -50.79% | 15 | 29 | 29.76% |
| XLY241011P00197000 | 2024-10-04 2:13PM EDT | 197.00 | 2.26 | 0.30 | 3.75 | -0.89 | -28.25% | 40 | 65 | 39.49% |
| XLY241011P00197500 | 2024-10-04 3:33PM EDT | 197.50 | 1.91 | 0.32 | 4.80 | -0.99 | -34.14% | 18 | 53 | 46.92% |
| XLY241011P00198000 | 2024-10-04 3:45PM EDT | 198.00 | 2.04 | 1.01 | 4.45 | -2.21 | -52.00% | 28 | 24 | 41.44% |
| XLY241011P00199000 | 2024-10-04 2:13PM EDT | 199.00 | 2.67 | 0.58 | 4.40 | -2.28 | -46.06% | 13 | 75 | 36.21% |
| XLY241011P00200000 | 2024-10-04 2:16PM EDT | 200.00 | 3.85 | 1.12 | 5.55 | -1.93 | -33.39% | 4 | 202 | 41.63% |
| XLY241011P00202500 | 2024-10-02 11:05AM EDT | 202.50 | 5.75 | 2.58 | 6.80 | 0.00 | - | 2 | 15 | 38.79% |
| XLY241011P00205000 | 2024-10-03 3:11PM EDT | 205.00 | 10.08 | 4.95 | 9.55 | 0.00 | - | 1 | 16 | 49.13% |
| XLY241011P00207500 | 2024-10-03 3:58PM EDT | 207.50 | 11.57 | 6.95 | 11.60 | 0.00 | - | 140 | 0 | 51.56% |
© 2024 Yahoo. All rights reserved.