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:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.02 | 0.00 | - | - | 0 | 65.00 | 0.40 | 0.00 | - | 1 | 633 |
| - | - | - | - | - | 70.00 | 0.17 | 0.00 | - | 1 | 6 |
| 90.46 | 0.00 | - | - | 4 | 75.00 | 0.05 | 0.00 | - | 28 | 28 |
| 95.50 | 0.00 | - | 1 | 0 | 80.00 | 0.07 | 0.00 | - | 2 | 1 |
| 97.07 | 0.00 | - | 4 | 126 | 85.00 | 0.08 | 0.00 | - | 16 | 18 |
| 75.97 | 0.00 | - | - | 0 | 90.00 | 0.14 | 0.00 | - | 2 | 88 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 2 | 448 |
| 77.85 | 0.00 | - | 3 | 8 | 100.00 | 0.33 | 0.00 | - | 1 | 475 |
| 42.82 | 0.00 | - | 2 | 1 | 105.00 | 0.13 | 0.00 | - | 2 | 5,042 |
| 73.71 | 0.00 | - | 1 | 32 | 110.00 | 0.18 | 0.00 | - | 2 | 184 |
| 70.46 | 0.00 | - | 2 | 4 | 115.00 | 0.25 | 0.00 | - | 2 | 200 |
| 71.23 | 0.00 | - | 1 | 66 | 120.00 | 0.31 | 0.00 | - | 2 | 2,285 |
| 77.64 | 0.00 | - | 3 | 37 | 125.00 | 0.38 | 0.00 | - | 10 | 1,346 |
| 52.47 | 0.00 | - | 2 | 150 | 130.00 | 0.35 | 0.00 | - | 2 | 828 |
| 47.36 | 0.00 | - | 5 | 67 | 135.00 | 0.36 | 0.00 | - | 2 | 3,001 |
| 42.75 | 0.00 | - | 1 | 274 | 140.00 | 0.43 | -0.03 | -6.52% | 2 | 2,709 |
| 56.47 | 0.00 | - | 3 | 291 | 145.00 | 0.41 | 0.00 | - | 2 | 941 |
| 49.30 | 0.00 | - | 3 | 107 | 146.00 | 0.52 | 0.00 | - | 2 | 2,279 |
| 38.81 | 0.00 | - | 12 | 203 | 147.00 | 0.48 | 0.00 | - | 2 | 281 |
| 35.94 | 0.00 | - | 4 | 67 | 148.00 | 0.89 | 0.00 | - | 54 | 1,867 |
| 34.83 | 0.00 | - | 10 | 142 | 149.00 | 1.27 | 0.00 | - | 3 | 281 |
| 34.00 | 0.00 | - | 4 | 244 | 150.00 | 0.84 | 0.00 | - | 1 | 3,708 |
| 32.90 | 0.00 | - | 2 | 114 | 151.00 | 0.63 | 0.00 | - | 2 | 343 |
| 37.60 | 0.00 | - | 1 | 41 | 152.00 | 0.80 | 0.00 | - | 1 | 435 |
| 34.90 | 0.00 | - | 25 | 127 | 153.00 | 1.60 | 0.00 | - | 1 | 671 |
| 28.35 | 0.00 | - | 12 | 281 | 154.00 | 1.71 | 0.00 | - | 3 | 1,337 |
| 40.95 | 0.00 | - | 1 | 87 | 155.00 | 1.72 | 0.00 | - | 3 | 356 |
| 46.30 | 0.00 | - | 1 | 31 | 156.00 | 1.32 | 0.00 | - | 48 | 353 |
| 41.20 | 0.00 | - | 6 | 38 | 157.00 | 1.03 | 0.00 | - | 1 | 1,182 |
| 40.00 | 0.00 | - | 2 | 65 | 158.00 | 0.99 | -0.12 | -10.81% | 193 | 660 |
| 29.65 | 0.00 | - | 7 | 8 | 159.00 | 1.17 | 0.00 | - | 302 | 544 |
| 39.65 | 0.00 | - | 6 | 46 | 160.00 | 1.10 | -0.06 | -5.17% | 148 | 2,250 |
| 28.10 | 0.00 | - | 1 | 12 | 161.00 | 1.21 | 0.00 | - | 44 | 529 |
| 37.35 | 0.00 | - | 7 | 25 | 162.00 | 1.20 | -0.32 | -21.05% | 4 | 536 |
| 35.85 | 0.00 | - | 18 | 44 | 163.00 | 1.59 | 0.00 | - | 37 | 3,938 |
| 17.80 | 0.00 | - | 3 | 10 | 164.00 | 1.44 | 0.00 | - | 3 | 226 |
| 17.50 | 0.00 | - | 2 | 549 | 165.00 | 1.38 | -0.12 | -8.00% | 1 | 1,016 |
| 32.70 | 0.00 | - | 3 | 24 | 166.00 | 1.51 | 0.00 | - | 3 | 292 |
| 32.65 | 0.00 | - | 2 | 83 | 167.00 | 1.98 | 0.00 | - | 357 | 302 |
| 35.40 | 0.00 | - | 6 | 65 | 168.00 | 1.53 | -0.03 | -1.92% | 1 | 1,060 |
| 34.65 | 0.00 | - | 2 | 45 | 169.00 | 1.60 | 0.00 | - | 1 | 154 |
| 33.50 | 0.00 | - | 1 | 244 | 170.00 | 1.99 | 0.00 | - | 10 | 2,710 |
| 20.00 | 0.00 | - | 1 | 119 | 171.00 | 2.01 | 0.00 | - | 2 | 259 |
| 29.15 | 0.00 | - | 1 | 70 | 172.00 | 1.85 | 0.00 | - | 7 | 7,567 |
| 27.40 | 0.00 | - | 1 | 84 | 173.00 | 1.94 | 0.00 | - | 4 | 355 |
| 29.85 | 0.00 | - | 1 | 86 | 174.00 | 2.28 | 0.00 | - | 124 | 603 |
| 29.00 | 0.00 | - | 5 | 240 | 175.00 | 2.28 | +0.12 | +5.56% | 276 | 1,799 |
| 15.55 | 0.00 | - | 5 | 5 | 176.00 | 2.64 | 0.00 | - | 84 | 124 |
| 27.30 | 0.00 | - | 1 | 2 | 177.00 | 2.20 | 0.00 | - | 36 | 77 |
| 23.95 | +1.41 | +6.26% | 1 | 4 | 178.00 | 2.91 | 0.00 | - | 2 | 179 |
| - | - | - | - | - | 179.00 | 2.96 | 0.00 | - | 5 | 135 |
| 22.24 | +0.12 | +0.54% | 2 | 990 | 180.00 | 2.95 | -0.55 | -15.71% | 12 | 3,758 |
| 14.60 | 0.00 | - | 1 | 23 | 181.00 | 3.25 | 0.00 | - | 111 | 300 |
| 20.65 | 0.00 | - | 1 | 17 | 182.00 | 3.50 | 0.00 | - | 7 | 124 |
| 21.60 | 0.00 | - | 105 | 111 | 183.00 | 3.30 | 0.00 | - | 13 | 143 |
| 20.80 | 0.00 | - | 6 | 7 | 184.00 | 3.45 | 0.00 | - | 19 | 598 |
| 18.55 | +0.40 | +2.20% | 56 | 1,091 | 185.00 | 3.77 | +0.17 | +4.72% | 13 | 3,355 |
| 14.54 | 0.00 | - | 1 | 3,586 | 190.00 | 4.75 | 0.00 | - | 188 | 3,073 |
| 11.20 | -0.73 | -6.12% | 4 | 3,400 | 195.00 | 6.62 | +0.32 | +5.08% | 74 | 318 |
| 8.25 | -2.25 | -21.43% | 204 | 1,282 | 200.00 | 8.55 | +0.30 | +3.64% | 256 | 758 |
| 5.95 | 0.00 | - | 3 | 994 | 205.00 | 10.80 | +1.12 | +11.57% | 1 | 120 |
| 4.00 | +0.40 | +11.11% | 1 | 3,742 | 210.00 | 14.50 | 0.00 | - | 1 | 3 |
| 2.55 | 0.00 | - | 2 | 3,043 | 215.00 | 23.05 | 0.00 | - | - | 1 |
| 1.51 | 0.00 | - | 5 | 1,594 | 220.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 160 | 1,125 | 225.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 770 | 230.00 | - | - | - | - | - |
| 0.34 | +0.04 | +13.33% | 2 | 302 | 235.00 | - | - | - | - | - |
| 0.27 | +0.01 | +3.85% | 2 | 17 | 240.00 | 93.63 | 0.00 | - | - | 0 |
| 0.23 | +0.05 | +27.78% | 2 | 1,279 | 245.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 582 | 250.00 | 112.80 | 0.00 | - | - | 0 |
| 0.16 | +0.01 | +6.67% | 2 | 20 | 255.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 73 | 260.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 12 | 14 | 265.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 13 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 786 | 275.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.