The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241018C00148000 | 2024-10-03 3:00PM EDT | 148.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY241018C00153000 | 2024-09-09 12:04PM EDT | 153.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY241018C00155000 | 2024-09-17 2:48PM EDT | 155.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY241018C00159000 | 2024-08-27 1:18PM EDT | 159.00 | 28.15 | 39.65 | 44.25 | 0.00 | - | 2 | 4 | 115.28% |
| XLY241018C00160000 | 2024-08-30 3:20PM EDT | 160.00 | 27.20 | 38.95 | 43.45 | 0.00 | - | 1 | 2 | 116.26% |
| XLY241018C00161000 | 2024-08-30 2:27PM EDT | 161.00 | 25.85 | 38.20 | 42.55 | 0.00 | - | 5 | 6 | 116.14% |
| XLY241018C00162000 | 2024-09-20 1:12PM EDT | 162.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00163000 | 2024-08-27 12:11PM EDT | 163.00 | 24.15 | 35.75 | 40.40 | 0.00 | - | 3 | 6 | 107.59% |
| XLY241018C00164000 | 2024-08-29 11:56AM EDT | 164.00 | 23.55 | 34.90 | 39.25 | 0.00 | - | 1 | 2 | 105.27% |
| XLY241018C00165000 | 2024-10-04 11:38AM EDT | 165.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00167000 | 2024-09-24 10:46AM EDT | 167.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00168000 | 2024-09-13 11:44AM EDT | 168.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00169000 | 2024-08-26 12:39PM EDT | 169.00 | 20.05 | 29.30 | 33.50 | 0.00 | - | - | 1 | 85.38% |
| XLY241018C00170000 | 2024-08-26 9:38AM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLY241018C00171000 | 2024-09-18 2:55PM EDT | 171.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY241018C00172000 | 2024-08-23 2:04PM EDT | 172.00 | 17.75 | 22.55 | 27.25 | 0.00 | - | 1 | 1 | 62.84% |
| XLY241018C00174000 | 2024-09-16 11:23AM EDT | 174.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY241018C00175000 | 2024-09-24 11:34AM EDT | 175.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00177000 | 2024-09-18 9:45AM EDT | 177.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLY241018C00178000 | 2024-09-23 9:32AM EDT | 178.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241018C00179000 | 2024-09-17 3:48PM EDT | 179.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00180000 | 2024-09-17 10:58AM EDT | 180.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00181000 | 2024-09-11 9:37AM EDT | 181.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY241018C00182000 | 2024-09-30 2:53PM EDT | 182.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00183000 | 2024-09-25 1:35PM EDT | 183.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00184000 | 2024-09-27 1:29PM EDT | 184.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY241018C00185000 | 2024-09-30 1:01PM EDT | 185.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00186000 | 2024-09-27 11:50AM EDT | 186.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00187000 | 2024-10-03 2:22PM EDT | 187.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00188000 | 2024-09-24 9:30AM EDT | 188.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00189000 | 2024-10-03 12:43PM EDT | 189.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00190000 | 2024-10-04 10:44AM EDT | 190.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018C00191000 | 2024-10-04 11:41AM EDT | 191.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLY241018C00192000 | 2024-10-04 11:22AM EDT | 192.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241018C00193000 | 2024-10-02 2:52PM EDT | 193.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| XLY241018C00194000 | 2024-10-02 2:59PM EDT | 194.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLY241018C00195000 | 2024-10-04 1:59PM EDT | 195.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241018C00196000 | 2024-10-03 3:55PM EDT | 196.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY241018C00197000 | 2024-10-04 4:10PM EDT | 197.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| XLY241018C00198000 | 2024-10-04 3:54PM EDT | 198.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| XLY241018C00199000 | 2024-10-04 12:38PM EDT | 199.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| XLY241018C00200000 | 2024-10-04 3:30PM EDT | 200.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| XLY241018C00202500 | 2024-10-04 3:23PM EDT | 202.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| XLY241018C00205000 | 2024-10-04 3:23PM EDT | 205.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| XLY241018C00207500 | 2024-10-04 4:10PM EDT | 207.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241018C00210000 | 2024-10-04 9:35AM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY241018C00212500 | 2024-10-01 12:15PM EDT | 212.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241018C00215000 | 2024-10-03 10:14AM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241018C00220000 | 2024-09-13 10:07AM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY241018C00225000 | 2024-09-26 10:50AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY241018C00230000 | 2024-10-01 10:04AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241018P00142000 | 2024-09-23 11:29AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLY241018P00143000 | 2024-09-04 3:58PM EDT | 143.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 81.64% |
| XLY241018P00152000 | 2024-10-03 12:20PM EDT | 152.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLY241018P00155000 | 2024-08-22 3:51PM EDT | 155.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | - | 50 | 119.09% |
| XLY241018P00156000 | 2024-10-03 11:04AM EDT | 156.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XLY241018P00160000 | 2024-09-11 3:11PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 25.00% |
| XLY241018P00161000 | 2024-09-12 10:03AM EDT | 161.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLY241018P00162000 | 2024-09-20 1:12PM EDT | 162.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY241018P00164000 | 2024-09-26 12:26PM EDT | 164.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLY241018P00165000 | 2024-10-03 9:37AM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY241018P00166000 | 2024-09-30 2:19PM EDT | 166.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLY241018P00167000 | 2024-09-23 1:02PM EDT | 167.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XLY241018P00168000 | 2024-10-04 1:37PM EDT | 168.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLY241018P00169000 | 2024-09-26 12:26PM EDT | 169.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLY241018P00170000 | 2024-10-04 3:21PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| XLY241018P00171000 | 2024-10-04 2:59PM EDT | 171.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLY241018P00172000 | 2024-10-01 11:11AM EDT | 172.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY241018P00173000 | 2024-09-30 10:08AM EDT | 173.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY241018P00174000 | 2024-09-23 9:34AM EDT | 174.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY241018P00175000 | 2024-10-03 1:34PM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLY241018P00176000 | 2024-10-03 12:13PM EDT | 176.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLY241018P00177000 | 2024-10-03 12:47PM EDT | 177.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY241018P00178000 | 2024-10-04 2:53PM EDT | 178.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLY241018P00179000 | 2024-10-02 2:59PM EDT | 179.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| XLY241018P00180000 | 2024-10-04 9:39AM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,406 | 0 | 12.50% |
| XLY241018P00181000 | 2024-10-04 9:43AM EDT | 181.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY241018P00182000 | 2024-10-03 1:35PM EDT | 182.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLY241018P00183000 | 2024-09-27 9:34AM EDT | 183.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY241018P00184000 | 2024-10-03 11:34AM EDT | 184.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241018P00185000 | 2024-10-04 12:17PM EDT | 185.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLY241018P00186000 | 2024-10-03 10:30AM EDT | 186.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241018P00187000 | 2024-10-04 11:43AM EDT | 187.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY241018P00188000 | 2024-10-03 2:07PM EDT | 188.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLY241018P00189000 | 2024-10-04 11:43AM EDT | 189.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241018P00190000 | 2024-10-04 4:14PM EDT | 190.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| XLY241018P00191000 | 2024-10-04 11:33AM EDT | 191.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2,702 | 0 | 6.25% |
| XLY241018P00192000 | 2024-10-04 11:30AM EDT | 192.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| XLY241018P00193000 | 2024-10-03 3:54PM EDT | 193.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLY241018P00194000 | 2024-10-04 1:36PM EDT | 194.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| XLY241018P00195000 | 2024-10-04 1:37PM EDT | 195.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| XLY241018P00196000 | 2024-10-04 12:48PM EDT | 196.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| XLY241018P00197000 | 2024-10-04 1:42PM EDT | 197.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| XLY241018P00198000 | 2024-10-04 3:39PM EDT | 198.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| XLY241018P00199000 | 2024-10-04 1:29PM EDT | 199.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLY241018P00200000 | 2024-10-04 3:21PM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLY241018P00202500 | 2024-10-02 3:12PM EDT | 202.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241018P00205000 | 2024-10-04 2:34PM EDT | 205.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241018P00210000 | 2024-10-01 11:13AM EDT | 210.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY241018P00220000 | 2024-10-03 3:28PM EDT | 220.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.