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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620C00080000 | 2023-10-13 3:49PM EDT | 80.00 | 83.84 | 80.85 | 90.60 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00095000 | 2023-08-04 9:43AM EDT | 95.00 | 85.50 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250620C00100000 | 2023-12-11 1:02PM EDT | 100.00 | 79.63 | 79.50 | 84.35 | 0.00 | - | 2 | 2 | 0.00% |
| XLY250620C00110000 | 2024-06-17 9:30AM EDT | 110.00 | 75.86 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| XLY250620C00120000 | 2024-07-12 11:32AM EDT | 120.00 | 76.55 | 53.70 | 63.70 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250620C00125000 | 2023-06-26 9:33AM EDT | 125.00 | 54.00 | 57.50 | 60.15 | 0.00 | - | 1 | 1 | 0.00% |
| XLY250620C00135000 | 2024-05-03 2:03PM EDT | 135.00 | 51.30 | 43.95 | 53.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLY250620C00140000 | 2024-05-24 10:13AM EDT | 140.00 | 44.04 | 47.50 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLY250620C00145000 | 2024-08-01 1:59PM EDT | 145.00 | 45.55 | 46.00 | 50.50 | 0.00 | - | 2 | 1 | 0.00% |
| XLY250620C00146000 | 2024-08-01 3:49PM EDT | 146.00 | 44.70 | 45.00 | 49.75 | 0.00 | - | 2 | 5 | 0.00% |
| XLY250620C00147000 | 2024-07-08 11:37AM EDT | 147.00 | 51.20 | 34.55 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLY250620C00148000 | 2023-09-14 2:21PM EDT | 148.00 | 44.70 | 26.35 | 36.35 | 0.00 | - | - | 99 | 0.00% |
| XLY250620C00149000 | 2023-09-13 3:05PM EDT | 149.00 | 42.15 | 26.15 | 36.10 | 0.00 | - | - | 27 | 0.00% |
| XLY250620C00150000 | 2023-10-26 12:12PM EDT | 150.00 | 23.27 | 30.10 | 39.80 | 0.00 | - | 2 | 0 | 0.00% |
| XLY250620C00151000 | 2023-09-13 3:05PM EDT | 151.00 | 40.70 | 24.65 | 34.65 | 0.00 | - | - | 22 | 0.00% |
| XLY250620C00152000 | 2023-06-14 9:44AM EDT | 152.00 | 35.00 | 37.00 | 47.00 | 0.00 | - | 1 | 1 | 24.14% |
| XLY250620C00153000 | 2023-08-07 3:59PM EDT | 153.00 | 40.30 | 31.35 | 41.30 | 0.00 | - | 1 | 1 | 0.00% |
| XLY250620C00154000 | 2023-07-07 12:48PM EDT | 154.00 | 38.00 | 33.65 | 43.65 | 0.00 | - | 1 | 22 | 17.02% |
| XLY250620C00155000 | 2023-08-03 12:47PM EDT | 155.00 | 36.15 | 33.00 | 38.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLY250620C00160000 | 2024-06-17 1:32PM EDT | 160.00 | 32.25 | 40.35 | 42.60 | 0.00 | - | 203 | 204 | 29.91% |
| XLY250620C00161000 | 2023-12-11 3:44PM EDT | 161.00 | 31.50 | 32.05 | 33.75 | 0.00 | - | - | 300 | 0.00% |
| XLY250620C00163000 | 2024-09-19 10:27AM EDT | 163.00 | 41.20 | 38.95 | 43.40 | +4.20 | +11.35% | 5 | 1 | 36.06% |
| XLY250620C00164000 | 2024-09-19 3:23PM EDT | 164.00 | 40.15 | 38.00 | 42.55 | +8.65 | +27.46% | 1 | 13 | 35.71% |
| XLY250620C00165000 | 2023-10-27 3:49PM EDT | 165.00 | 16.35 | 23.80 | 28.30 | 0.00 | - | 7 | 10 | 0.00% |
| XLY250620C00166000 | 2024-09-19 3:26PM EDT | 166.00 | 38.50 | 36.15 | 40.85 | +22.60 | +142.14% | 9 | 7 | 35.00% |
| XLY250620C00167000 | 2023-10-27 3:49PM EDT | 167.00 | 15.45 | 15.80 | 25.80 | 0.00 | - | 2 | 2 | 0.00% |
| XLY250620C00168000 | 2024-09-19 3:25PM EDT | 168.00 | 36.78 | 34.80 | 39.40 | +3.51 | +10.55% | 3 | 6 | 34.74% |
| XLY250620C00170000 | 2024-09-17 9:30AM EDT | 170.00 | 32.55 | 32.95 | 37.80 | 0.00 | - | 2 | 17 | 34.16% |
| XLY250620C00171000 | 2024-09-19 3:27PM EDT | 171.00 | 33.75 | 31.95 | 36.65 | +2.87 | +9.29% | 2 | 3 | 33.24% |
| XLY250620C00173000 | 2024-08-07 2:23PM EDT | 173.00 | 16.13 | 20.60 | 25.30 | 0.00 | - | 1 | 3 | 12.64% |
| XLY250620C00174000 | 2024-08-14 9:56AM EDT | 174.00 | 18.85 | 28.70 | 29.25 | 0.00 | - | 1 | 1 | 23.30% |
| XLY250620C00175000 | 2024-08-28 2:50PM EDT | 175.00 | 21.45 | 28.95 | 33.80 | 0.00 | - | 1 | 19 | 32.61% |
| XLY250620C00177000 | 2024-08-16 12:12PM EDT | 177.00 | 19.85 | 24.50 | 29.05 | 0.00 | - | 1 | 1 | 26.56% |
| XLY250620C00180000 | 2024-08-28 10:25AM EDT | 180.00 | 19.30 | 25.30 | 30.10 | 0.00 | - | 21 | 1,433 | 31.39% |
| XLY250620C00184000 | 2024-09-13 12:30PM EDT | 184.00 | 21.42 | 22.30 | 27.05 | 0.00 | - | 1 | 2 | 30.13% |
| XLY250620C00185000 | 2024-09-11 12:38PM EDT | 185.00 | 16.80 | 21.75 | 26.65 | 0.00 | - | 30 | 400 | 30.36% |
| XLY250620C00190000 | 2024-09-18 2:25PM EDT | 190.00 | 19.21 | 18.35 | 23.10 | 0.00 | - | 1 | 757 | 28.94% |
| XLY250620C00195000 | 2024-09-10 11:01AM EDT | 195.00 | 11.80 | 15.05 | 19.90 | 0.00 | - | 1 | 172 | 27.81% |
| XLY250620C00200000 | 2024-09-19 9:37AM EDT | 200.00 | 14.47 | 12.65 | 17.05 | +0.87 | +6.40% | 26 | 2,612 | 26.93% |
| XLY250620C00205000 | 2024-09-10 3:27PM EDT | 205.00 | 7.97 | 9.75 | 14.35 | 0.00 | - | 15 | 1,637 | 25.96% |
| XLY250620C00210000 | 2024-09-13 9:52AM EDT | 210.00 | 8.00 | 7.60 | 12.10 | 0.00 | - | 4 | 1,790 | 25.34% |
| XLY250620C00215000 | 2024-09-12 3:31PM EDT | 215.00 | 5.95 | 5.35 | 10.15 | 0.00 | - | 128 | 695 | 24.85% |
| XLY250620C00220000 | 2024-09-13 12:57PM EDT | 220.00 | 4.80 | 4.15 | 8.35 | 0.00 | - | 40 | 445 | 24.27% |
| XLY250620C00225000 | 2024-08-29 2:11PM EDT | 225.00 | 2.40 | 3.60 | 6.80 | 0.00 | - | 48 | 240 | 23.74% |
| XLY250620C00230000 | 2024-09-19 1:18PM EDT | 230.00 | 4.00 | 1.62 | 4.25 | +0.50 | +14.29% | 2 | 167 | 20.95% |
| XLY250620C00235000 | 2024-09-17 12:47PM EDT | 235.00 | 2.43 | 0.55 | 5.15 | 0.00 | - | 3 | 360 | 24.38% |
| XLY250620C00240000 | 2024-09-18 2:45PM EDT | 240.00 | 1.98 | 0.25 | 4.30 | 0.00 | - | 8 | 568 | 24.29% |
| XLY250620C00245000 | 2024-09-04 10:31AM EDT | 245.00 | 0.90 | 0.03 | 3.80 | 0.00 | - | 1 | 319 | 24.72% |
| XLY250620C00250000 | 2024-09-09 3:14PM EDT | 250.00 | 0.82 | 0.03 | 3.45 | 0.00 | - | 2 | 207 | 25.33% |
| XLY250620C00255000 | 2024-09-19 10:05AM EDT | 255.00 | 1.09 | 0.00 | 3.40 | +0.38 | +53.52% | 100 | 2,938 | 26.56% |
| XLY250620C00260000 | 2024-09-13 2:40PM EDT | 260.00 | 0.66 | 0.00 | 3.40 | 0.00 | - | 2 | 381 | 27.85% |
| XLY250620C00265000 | 2024-09-10 9:45AM EDT | 265.00 | 0.42 | 0.00 | 3.30 | 0.00 | - | 76 | 82 | 28.85% |
| XLY250620C00270000 | 2024-09-17 11:11AM EDT | 270.00 | 0.50 | 0.28 | 1.31 | 0.00 | - | 2 | 97 | 23.79% |
| XLY250620C00275000 | 2024-09-13 11:23AM EDT | 275.00 | 0.37 | 0.00 | 2.93 | 0.00 | - | 2 | 15 | 30.21% |
| XLY250620C00280000 | 2024-09-18 10:54AM EDT | 280.00 | 0.41 | 0.00 | 2.94 | 0.00 | - | 2 | 9 | 31.35% |
| XLY250620C00285000 | 2024-09-09 3:27PM EDT | 285.00 | 0.32 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 31.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620P00075000 | 2024-06-05 3:10PM EDT | 75.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 55.08% |
| XLY250620P00080000 | 2024-08-07 9:30AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLY250620P00085000 | 2024-08-06 3:12PM EDT | 85.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 1 | 54.57% |
| XLY250620P00090000 | 2024-09-03 2:16PM EDT | 90.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 63.66% |
| XLY250620P00095000 | 2024-08-20 10:25AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 46.48% |
| XLY250620P00100000 | 2024-09-18 10:59AM EDT | 100.00 | 0.28 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 55.85% |
| XLY250620P00105000 | 2024-09-18 10:58AM EDT | 105.00 | 0.40 | 0.00 | 1.78 | 0.00 | - | 12 | 882 | 48.71% |
| XLY250620P00110000 | 2024-09-18 11:00AM EDT | 110.00 | 0.56 | 0.00 | 3.85 | 0.00 | - | 2 | 129 | 55.76% |
| XLY250620P00115000 | 2024-09-18 10:59AM EDT | 115.00 | 0.60 | 0.00 | 3.25 | 0.00 | - | 2 | 1,892 | 49.85% |
| XLY250620P00120000 | 2024-09-18 11:03AM EDT | 120.00 | 0.76 | 0.00 | 2.75 | 0.00 | - | 2 | 229 | 44.56% |
| XLY250620P00125000 | 2024-09-13 11:25AM EDT | 125.00 | 0.89 | 0.00 | 2.89 | 0.00 | - | 2 | 1,645 | 42.19% |
| XLY250620P00130000 | 2024-09-09 3:23PM EDT | 130.00 | 1.60 | 0.00 | 3.35 | 0.00 | - | 2 | 275 | 41.03% |
| XLY250620P00135000 | 2024-08-12 1:24PM EDT | 135.00 | 2.50 | 0.04 | 2.15 | 0.00 | - | 270 | 3,081 | 33.63% |
| XLY250620P00140000 | 2024-09-09 3:25PM EDT | 140.00 | 2.38 | 0.04 | 3.30 | 0.00 | - | 4 | 2,016 | 35.21% |
| XLY250620P00145000 | 2024-09-06 10:53AM EDT | 145.00 | 2.80 | 0.05 | 4.50 | 0.00 | - | 2 | 547 | 36.04% |
| XLY250620P00146000 | 2024-09-18 10:51AM EDT | 146.00 | 2.18 | 0.05 | 4.15 | 0.00 | - | 41 | 342 | 34.49% |
| XLY250620P00147000 | 2024-08-29 9:49AM EDT | 147.00 | 2.71 | 0.15 | 4.65 | 0.00 | - | 112 | 528 | 35.31% |
| XLY250620P00148000 | 2024-09-04 1:11PM EDT | 148.00 | 2.88 | 0.05 | 4.30 | 0.00 | - | 1 | 152 | 33.78% |
| XLY250620P00149000 | 2024-08-27 10:16AM EDT | 149.00 | 2.97 | 0.10 | 4.35 | 0.00 | - | 3 | 2,393 | 33.36% |
| XLY250620P00150000 | 2024-09-06 12:53PM EDT | 150.00 | 3.70 | 0.10 | 4.65 | 0.00 | - | 1 | 2,869 | 33.61% |
| XLY250620P00151000 | 2024-09-10 12:12PM EDT | 151.00 | 3.45 | 0.20 | 4.50 | 0.00 | - | 21 | 1,625 | 32.65% |
| XLY250620P00152000 | 2024-08-30 10:30AM EDT | 152.00 | 3.35 | 0.06 | 4.90 | 0.00 | - | 133 | 188 | 33.12% |
| XLY250620P00153000 | 2024-08-27 10:35AM EDT | 153.00 | 3.40 | 2.20 | 4.80 | 0.00 | - | 5 | 1,678 | 32.30% |
| XLY250620P00154000 | 2024-08-21 2:34PM EDT | 154.00 | 3.20 | 0.15 | 5.00 | 0.00 | - | 88 | 96 | 32.24% |
| XLY250620P00155000 | 2024-08-27 10:35AM EDT | 155.00 | 3.70 | 0.40 | 5.00 | 0.00 | - | 44 | 376 | 31.68% |
| XLY250620P00156000 | 2024-08-30 10:21AM EDT | 156.00 | 3.85 | 0.30 | 5.10 | 0.00 | - | 120 | 148 | 31.35% |
| XLY250620P00157000 | 2024-08-22 1:53PM EDT | 157.00 | 4.10 | 0.30 | 5.25 | 0.00 | - | 61 | 365 | 31.15% |
| XLY250620P00158000 | 2024-09-06 10:43AM EDT | 158.00 | 4.50 | 0.50 | 5.25 | 0.00 | - | 48 | 1,877 | 30.58% |
| XLY250620P00159000 | 2024-09-06 10:43AM EDT | 159.00 | 4.65 | 0.70 | 5.50 | 0.00 | - | 24 | 118 | 30.59% |
| XLY250620P00160000 | 2024-09-06 10:33AM EDT | 160.00 | 4.65 | 0.66 | 5.50 | 0.00 | - | 1 | 762 | 30.02% |
| XLY250620P00161000 | 2024-09-10 1:46PM EDT | 161.00 | 4.75 | 1.05 | 5.70 | 0.00 | - | 1 | 43 | 29.90% |
| XLY250620P00162000 | 2024-09-17 1:35PM EDT | 162.00 | 3.95 | 0.95 | 5.60 | 0.00 | - | 50 | 155 | 29.11% |
| XLY250620P00163000 | 2024-09-06 10:29AM EDT | 163.00 | 5.25 | 1.15 | 5.80 | 0.00 | - | 1 | 159 | 28.98% |
| XLY250620P00164000 | 2024-09-06 10:43AM EDT | 164.00 | 5.65 | 1.20 | 5.95 | 0.00 | - | 1 | 54 | 28.73% |
| XLY250620P00165000 | 2024-09-16 1:26PM EDT | 165.00 | 4.45 | 1.45 | 6.10 | 0.00 | - | 10 | 1,336 | 28.47% |
| XLY250620P00166000 | 2024-09-10 2:37PM EDT | 166.00 | 5.60 | 1.70 | 6.40 | 0.00 | - | 2 | 1,490 | 28.52% |
| XLY250620P00167000 | 2024-09-11 2:30PM EDT | 167.00 | 5.45 | 1.70 | 6.50 | 0.00 | - | 3 | 869 | 28.14% |
| XLY250620P00168000 | 2024-09-06 10:18AM EDT | 168.00 | 6.15 | 2.40 | 6.85 | 0.00 | - | 5 | 61 | 28.25% |
| XLY250620P00169000 | 2024-09-11 11:03AM EDT | 169.00 | 7.40 | 1.80 | 6.65 | 0.00 | - | 3 | 255 | 27.27% |
| XLY250620P00170000 | 2024-09-18 1:09PM EDT | 170.00 | 5.25 | 2.10 | 6.70 | 0.00 | - | 1 | 1,082 | 26.78% |
| XLY250620P00171000 | 2024-09-18 10:55AM EDT | 171.00 | 5.45 | 2.30 | 6.90 | 0.00 | - | 202 | 261 | 26.58% |
| XLY250620P00172000 | 2024-09-11 3:44PM EDT | 172.00 | 6.42 | 2.60 | 7.25 | 0.00 | - | 80 | 162 | 26.65% |
| XLY250620P00173000 | 2024-09-19 9:47AM EDT | 173.00 | 5.20 | 2.65 | 7.50 | -2.23 | -30.01% | 96 | 109 | 26.52% |
| XLY250620P00174000 | 2024-09-12 11:58AM EDT | 174.00 | 6.60 | 2.68 | 7.50 | 0.00 | - | 2 | 205 | 25.92% |
| XLY250620P00175000 | 2024-09-12 9:36AM EDT | 175.00 | 6.60 | 3.00 | 7.50 | 0.00 | - | 1 | 1,317 | 25.31% |
| XLY250620P00177000 | 2024-09-05 2:50PM EDT | 177.00 | 8.40 | 3.30 | 8.20 | 0.00 | - | 1 | 3 | 25.34% |
| XLY250620P00178000 | 2024-09-13 3:43PM EDT | 178.00 | 6.95 | 3.80 | 8.45 | 0.00 | - | 1 | 3 | 25.16% |
| XLY250620P00179000 | 2024-09-05 2:29PM EDT | 179.00 | 9.20 | 3.85 | 8.65 | 0.00 | - | - | 1 | 24.88% |
| XLY250620P00180000 | 2024-09-13 3:24PM EDT | 180.00 | 7.55 | 4.05 | 8.95 | 0.00 | - | 85 | 298 | 24.76% |
| XLY250620P00181000 | 2024-09-13 2:40PM EDT | 181.00 | 7.90 | 4.35 | 9.15 | 0.00 | - | - | 3 | 24.45% |
| XLY250620P00182000 | 2024-09-11 2:27PM EDT | 182.00 | 9.55 | 4.80 | 9.50 | 0.00 | - | - | 4 | 24.39% |
| XLY250620P00183000 | 2024-09-11 3:54PM EDT | 183.00 | 9.45 | 4.70 | 9.50 | 0.00 | - | 14 | 113 | 23.74% |
| XLY250620P00185000 | 2024-09-17 9:31AM EDT | 185.00 | 9.17 | 5.30 | 9.95 | 0.00 | - | 1 | 664 | 23.16% |
| XLY250620P00190000 | 2024-09-17 9:31AM EDT | 190.00 | 10.92 | 6.75 | 11.60 | 0.00 | - | 1 | 301 | 22.32% |
| XLY250620P00195000 | 2024-09-12 11:23AM EDT | 195.00 | 13.95 | 8.80 | 13.55 | 0.00 | - | 73 | 364 | 21.58% |
| XLY250620P00200000 | 2024-09-19 2:11PM EDT | 200.00 | 13.05 | 10.75 | 15.65 | -1.45 | -10.00% | 31 | 52 | 20.69% |
| XLY250620P00205000 | 2023-08-18 9:30AM EDT | 205.00 | 43.80 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 47.73% |
© 2024 Yahoo. All rights reserved.