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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220C00140000 | 2024-07-29 11:01AM EDT | 140.00 | 48.00 | 44.55 | 48.05 | 0.00 | - | - | 2 | 0.00% |
| XLY241220C00145000 | 2024-07-30 2:28PM EDT | 145.00 | 42.70 | 39.80 | 44.60 | 0.00 | - | 10 | 20 | 0.00% |
| XLY241220C00150000 | 2024-01-11 2:01PM EDT | 150.00 | 35.10 | 32.55 | 42.55 | 0.00 | - | 2 | 2 | 0.00% |
| XLY241220C00155000 | 2024-09-05 11:28AM EDT | 155.00 | 34.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241220C00158000 | 2024-07-29 11:30AM EDT | 158.00 | 31.35 | 29.45 | 30.20 | 0.00 | - | - | 2 | 0.00% |
| XLY241220C00159000 | 2024-08-07 12:47PM EDT | 159.00 | 20.55 | 28.10 | 29.05 | 0.00 | - | - | 1 | 0.00% |
| XLY241220C00160000 | 2024-07-31 1:42PM EDT | 160.00 | 31.45 | 28.05 | 32.50 | 0.00 | - | 1 | 3 | 0.00% |
| XLY241220C00161000 | 2024-09-03 1:02PM EDT | 161.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241220C00163000 | 2024-08-05 12:47PM EDT | 163.00 | 18.05 | 24.00 | 28.60 | 0.00 | - | - | 2 | 0.00% |
| XLY241220C00165000 | 2024-09-10 12:27PM EDT | 165.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00167000 | 2024-08-01 1:18PM EDT | 167.00 | 22.30 | 21.60 | 26.25 | 0.00 | - | 1 | 2 | 14.41% |
| XLY241220C00169000 | 2024-09-13 11:14AM EDT | 169.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00170000 | 2024-09-16 2:22PM EDT | 170.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLY241220C00171000 | 2024-08-29 2:38PM EDT | 171.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00172000 | 2024-08-06 3:38PM EDT | 172.00 | 13.12 | 18.45 | 23.35 | 0.00 | - | 2 | 20 | 24.81% |
| XLY241220C00173000 | 2024-08-21 9:57AM EDT | 173.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00174000 | 2024-09-03 10:03AM EDT | 174.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00175000 | 2024-09-10 12:03PM EDT | 175.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00176000 | 2024-08-05 10:02AM EDT | 176.00 | 11.65 | 13.70 | 18.45 | 0.00 | - | 2 | 7 | 17.81% |
| XLY241220C00177000 | 2024-08-30 9:38AM EDT | 177.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00178000 | 2024-08-07 12:10PM EDT | 178.00 | 8.45 | 13.60 | 14.00 | 0.00 | - | 8 | 9 | 0.00% |
| XLY241220C00179000 | 2024-09-09 11:13AM EDT | 179.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00180000 | 2024-09-11 10:14AM EDT | 180.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY241220C00181000 | 2024-08-21 9:34AM EDT | 181.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241220C00182000 | 2024-09-17 12:59PM EDT | 182.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY241220C00183000 | 2024-09-17 12:59PM EDT | 183.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY241220C00184000 | 2024-09-17 12:59PM EDT | 184.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLY241220C00185000 | 2024-09-17 3:58PM EDT | 185.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XLY241220C00186000 | 2024-09-17 12:59PM EDT | 186.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLY241220C00187000 | 2024-09-17 2:14PM EDT | 187.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLY241220C00188000 | 2024-09-17 2:33PM EDT | 188.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLY241220C00189000 | 2024-09-17 1:03PM EDT | 189.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLY241220C00190000 | 2024-09-17 3:58PM EDT | 190.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| XLY241220C00195000 | 2024-09-17 1:25PM EDT | 195.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| XLY241220C00200000 | 2024-09-17 4:01PM EDT | 200.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| XLY241220C00205000 | 2024-09-17 2:41PM EDT | 205.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| XLY241220C00210000 | 2024-09-17 10:12AM EDT | 210.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220C00215000 | 2024-09-17 10:07AM EDT | 215.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| XLY241220C00220000 | 2024-09-17 10:08AM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| XLY241220C00225000 | 2024-08-29 10:27AM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY241220C00230000 | 2024-09-05 10:45AM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241220C00235000 | 2024-09-17 10:51AM EDT | 235.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY241220C00240000 | 2024-09-17 10:49AM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY241220C00245000 | 2024-09-17 10:50AM EDT | 245.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241220C00250000 | 2024-09-17 12:10PM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY241220C00255000 | 2024-09-17 10:52AM EDT | 255.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241220C00260000 | 2024-09-17 10:54AM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLY241220C00265000 | 2024-09-17 10:54AM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241220C00270000 | 2024-09-17 10:55AM EDT | 270.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241220C00275000 | 2024-09-17 10:57AM EDT | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220P00090000 | 2024-08-08 9:30AM EDT | 90.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 81.37% |
| XLY241220P00100000 | 2024-09-04 10:37AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLY241220P00105000 | 2024-08-16 3:08PM EDT | 105.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 0 | 64.26% |
| XLY241220P00110000 | 2024-08-16 3:06PM EDT | 110.00 | 0.17 | 0.00 | 1.19 | 0.00 | - | 2 | 1 | 60.74% |
| XLY241220P00115000 | 2024-09-09 2:14PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLY241220P00120000 | 2024-09-09 2:10PM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLY241220P00125000 | 2024-09-09 2:15PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241220P00130000 | 2024-09-03 2:21PM EDT | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLY241220P00131000 | 2024-09-17 10:50AM EDT | 131.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241220P00132000 | 2024-09-16 11:09AM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241220P00133000 | 2024-03-22 11:00AM EDT | 133.00 | 1.32 | 1.13 | 3.30 | 0.00 | - | 11 | 41 | 57.52% |
| XLY241220P00134000 | 2024-09-16 1:25PM EDT | 134.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241220P00135000 | 2024-09-03 2:44PM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLY241220P00136000 | 2024-09-03 2:29PM EDT | 136.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLY241220P00137000 | 2024-09-03 2:35PM EDT | 137.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XLY241220P00138000 | 2024-09-03 3:37PM EDT | 138.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLY241220P00139000 | 2024-09-03 2:40PM EDT | 139.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLY241220P00140000 | 2024-09-17 12:31PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLY241220P00145000 | 2024-08-21 12:20PM EDT | 145.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY241220P00150000 | 2024-09-16 10:10AM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLY241220P00155000 | 2024-09-03 3:36PM EDT | 155.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 12.50% |
| XLY241220P00158000 | 2024-09-13 12:09PM EDT | 158.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| XLY241220P00159000 | 2024-09-03 9:49AM EDT | 159.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| XLY241220P00160000 | 2024-09-17 12:31PM EDT | 160.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLY241220P00161000 | 2024-09-13 12:06PM EDT | 161.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLY241220P00162000 | 2024-08-05 9:30AM EDT | 162.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 6.25% |
| XLY241220P00163000 | 2024-07-11 12:13PM EDT | 163.00 | 2.00 | 2.13 | 6.90 | 0.00 | - | 4 | 95 | 50.52% |
| XLY241220P00164000 | 2024-09-06 1:00PM EDT | 164.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241220P00165000 | 2024-09-17 3:48PM EDT | 165.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLY241220P00166000 | 2024-09-13 11:12AM EDT | 166.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| XLY241220P00167000 | 2024-09-17 12:59PM EDT | 167.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY241220P00168000 | 2024-09-12 1:54PM EDT | 168.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241220P00169000 | 2024-09-12 2:25PM EDT | 169.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| XLY241220P00170000 | 2024-09-17 10:43AM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XLY241220P00171000 | 2024-09-16 2:08PM EDT | 171.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY241220P00172000 | 2024-09-16 2:08PM EDT | 172.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY241220P00173000 | 2024-09-17 12:59PM EDT | 173.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLY241220P00174000 | 2024-09-17 11:55AM EDT | 174.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| XLY241220P00175000 | 2024-09-17 1:01PM EDT | 175.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| XLY241220P00176000 | 2024-09-17 12:59PM EDT | 176.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| XLY241220P00177000 | 2024-09-17 2:40PM EDT | 177.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220P00178000 | 2024-09-17 1:19PM EDT | 178.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY241220P00179000 | 2024-09-17 1:10PM EDT | 179.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY241220P00180000 | 2024-09-17 1:00PM EDT | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220P00181000 | 2024-09-17 1:01PM EDT | 181.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY241220P00182000 | 2024-09-17 12:59PM EDT | 182.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLY241220P00183000 | 2024-09-17 1:01PM EDT | 183.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220P00184000 | 2024-09-17 1:09PM EDT | 184.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220P00185000 | 2024-09-17 2:30PM EDT | 185.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| XLY241220P00186000 | 2024-09-13 9:44AM EDT | 186.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLY241220P00187000 | 2024-09-17 11:20AM EDT | 187.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLY241220P00188000 | 2024-09-16 1:03PM EDT | 188.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY241220P00189000 | 2024-09-05 10:58AM EDT | 189.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLY241220P00190000 | 2024-09-17 1:39PM EDT | 190.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLY241220P00195000 | 2024-09-17 12:11PM EDT | 195.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLY241220P00200000 | 2024-09-17 11:56AM EDT | 200.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLY241220P00205000 | 2024-09-12 1:17PM EDT | 205.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY241220P00230000 | 2024-08-13 11:45AM EDT | 230.00 | 53.73 | 36.75 | 40.40 | 0.00 | - | - | 0 | 36.23% |
| XLY241220P00235000 | 2024-08-13 11:45AM EDT | 235.00 | 59.01 | 41.70 | 45.40 | 0.00 | - | - | 0 | 38.90% |
© 2024 Yahoo. All rights reserved.