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:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250221C00180000 | 2024-09-26 11:55AM EDT | 180.00 | 26.70 | 22.35 | 25.75 | 0.00 | - | - | 2 | 33.95% |
| XLY250221C00185000 | 2024-09-27 9:38AM EDT | 185.00 | 23.50 | 17.90 | 21.10 | 0.00 | - | 2 | 40 | 30.27% |
| XLY250221C00190000 | 2024-10-08 2:04PM EDT | 190.00 | 16.10 | 14.30 | 17.60 | 0.00 | - | 3 | 8 | 28.90% |
| XLY250221C00195000 | 2024-10-07 1:24PM EDT | 195.00 | 11.90 | 10.90 | 14.50 | 0.00 | - | 1 | 38 | 27.87% |
| XLY250221C00200000 | 2024-10-10 1:52PM EDT | 200.00 | 10.25 | 7.85 | 11.10 | -0.05 | -0.49% | 2 | 33 | 25.63% |
| XLY250221C00205000 | 2024-10-07 1:23PM EDT | 205.00 | 6.60 | 5.40 | 8.85 | 0.00 | - | 44 | 49 | 25.15% |
| XLY250221C00210000 | 2024-09-25 3:33PM EDT | 210.00 | 6.37 | 3.00 | 7.20 | 0.00 | - | 1 | 4 | 25.31% |
| XLY250221C00215000 | 2024-09-25 10:07AM EDT | 215.00 | 4.40 | 1.73 | 6.00 | 0.00 | - | - | 1 | 25.89% |
| XLY250221C00220000 | 2024-10-10 11:10AM EDT | 220.00 | 2.54 | 0.41 | 3.70 | -0.06 | -2.31% | 10 | 5 | 23.10% |
| XLY250221C00225000 | 2024-09-30 10:04AM EDT | 225.00 | 2.48 | 0.15 | 2.87 | 0.00 | - | 2 | 18 | 23.29% |
| XLY250221C00230000 | 2024-09-19 1:39PM EDT | 230.00 | 1.47 | 0.00 | 3.15 | 0.00 | - | 14 | 507 | 26.50% |
| XLY250221C00235000 | 2024-09-25 2:43PM EDT | 235.00 | 0.92 | 0.00 | 2.83 | 0.00 | - | 20 | 6 | 27.72% |
| XLY250221C00240000 | 2024-10-09 10:23AM EDT | 240.00 | 0.46 | 0.04 | 2.08 | 0.00 | - | 2 | 1 | 27.13% |
| XLY250221C00245000 | 2024-10-10 3:38PM EDT | 245.00 | 0.41 | 0.00 | 1.69 | +0.06 | +17.14% | 2 | 0 | 27.44% |
| XLY250221C00250000 | 2024-10-10 3:37PM EDT | 250.00 | 0.27 | 0.00 | 0.65 | -0.03 | -10.00% | 2 | 4 | 23.49% |
| XLY250221C00255000 | 2024-10-10 3:38PM EDT | 255.00 | 0.25 | 0.01 | 0.63 | +0.04 | +19.05% | 2 | 1 | 24.85% |
| XLY250221C00260000 | 2024-10-10 3:40PM EDT | 260.00 | 0.21 | 0.00 | 1.31 | +0.01 | +5.00% | 4 | 0 | 30.70% |
| XLY250221C00265000 | 2024-10-10 3:40PM EDT | 265.00 | 0.19 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 31.75% |
| XLY250221C00270000 | 2024-10-04 10:29AM EDT | 270.00 | 0.12 | 0.00 | 1.17 | 0.00 | - | 20 | 31 | 32.95% |
| XLY250221C00275000 | 2024-10-03 2:55PM EDT | 275.00 | 0.11 | 0.00 | 1.13 | 0.00 | - | 10 | 10 | 34.14% |
| XLY250221C00280000 | 2024-10-04 10:24AM EDT | 280.00 | 0.17 | 0.05 | 1.11 | 0.00 | - | 20 | 290 | 35.40% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250221P00115000 | 2024-09-10 10:54AM EDT | 115.00 | 0.29 | 0.00 | 1.57 | 0.00 | - | 2 | 2 | 51.27% |
| XLY250221P00120000 | 2024-09-04 10:49AM EDT | 120.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 46.75% |
| XLY250221P00125000 | 2024-10-10 3:41PM EDT | 125.00 | 0.29 | 0.01 | 0.63 | +0.01 | +3.57% | 2 | 3 | 42.58% |
| XLY250221P00130000 | 2024-10-08 11:49AM EDT | 130.00 | 0.37 | 0.02 | 1.40 | 0.00 | - | 2 | 2 | 46.59% |
| XLY250221P00135000 | 2024-10-04 2:38PM EDT | 135.00 | 0.49 | 0.00 | 1.94 | 0.00 | - | 2 | 12 | 46.75% |
| XLY250221P00140000 | 2024-10-08 4:11PM EDT | 140.00 | 0.55 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 46.98% |
| XLY250221P00145000 | 2024-09-27 1:51PM EDT | 145.00 | 0.57 | 0.00 | 2.86 | 0.00 | - | 2 | 26 | 44.40% |
| XLY250221P00150000 | 2024-09-03 1:59PM EDT | 150.00 | 1.76 | 0.03 | 3.40 | 0.00 | - | 16 | 1,516 | 43.07% |
| XLY250221P00160000 | 2024-10-08 11:57AM EDT | 160.00 | 1.62 | 0.18 | 3.65 | 0.00 | - | 1 | 92 | 36.62% |
| XLY250221P00165000 | 2024-09-09 10:49AM EDT | 165.00 | 4.05 | 0.11 | 2.75 | 0.00 | - | 30 | 2,058 | 29.72% |
| XLY250221P00170000 | 2024-10-08 11:57AM EDT | 170.00 | 2.58 | 1.49 | 4.55 | 0.00 | - | 1 | 159 | 32.11% |
| XLY250221P00175000 | 2024-09-18 3:38PM EDT | 175.00 | 3.95 | 0.71 | 4.15 | 0.00 | - | 4 | 10 | 27.13% |
| XLY250221P00180000 | 2024-10-02 1:27PM EDT | 180.00 | 4.20 | 2.35 | 6.05 | 0.00 | - | 21 | 89 | 28.31% |
| XLY250221P00185000 | 2024-10-09 10:12AM EDT | 185.00 | 4.70 | 3.30 | 6.75 | 0.00 | - | 33 | 95 | 25.79% |
| XLY250221P00190000 | 2024-10-09 9:57AM EDT | 190.00 | 5.95 | 4.60 | 8.15 | 0.00 | - | 8 | 57 | 24.46% |
| XLY250221P00195000 | 2024-10-10 11:32AM EDT | 195.00 | 7.70 | 5.65 | 10.15 | +0.35 | +4.76% | 1 | 23 | 23.80% |
| XLY250221P00200000 | 2024-10-09 3:25PM EDT | 200.00 | 9.60 | 7.70 | 11.05 | +0.38 | +4.12% | 1 | 3,031 | 20.15% |
| XLY250221P00205000 | 2024-10-02 9:42AM EDT | 205.00 | 13.25 | 9.75 | 14.10 | 0.00 | - | - | 7 | 20.20% |
| XLY250221P00230000 | 2024-09-13 11:20AM EDT | 230.00 | 37.70 | 30.20 | 34.90 | 0.00 | - | - | 0 | 23.87% |
| XLY250221P00235000 | 2024-09-13 11:20AM EDT | 235.00 | 42.65 | 35.20 | 39.95 | 0.00 | - | - | 0 | 26.19% |
© 2024 Yahoo. All rights reserved.