The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.13 | 0.00 | - | 1 | 12 |
| 83.84 | 0.00 | - | - | 1 | 80.00 | 0.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 85.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 90.00 | 0.18 | 0.00 | - | 2 | 1 |
| 85.50 | 0.00 | - | 1 | 0 | 95.00 | 0.25 | 0.00 | - | 2 | 3 |
| 79.63 | 0.00 | - | 2 | 2 | 100.00 | 0.28 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 105.00 | 0.32 | 0.00 | - | 2 | 882 |
| 75.86 | 0.00 | - | - | 6 | 110.00 | 0.34 | 0.00 | - | 2 | 130 |
| - | - | - | - | - | 115.00 | 0.60 | 0.00 | - | 2 | 1,892 |
| 76.55 | 0.00 | - | 1 | 0 | 120.00 | 0.76 | 0.00 | - | 2 | 229 |
| 54.00 | 0.00 | - | 1 | 1 | 125.00 | 0.89 | 0.00 | - | 2 | 1,645 |
| - | - | - | - | - | 130.00 | 1.60 | 0.00 | - | 2 | 275 |
| 51.30 | 0.00 | - | 1 | 1 | 135.00 | 2.50 | 0.00 | - | 270 | 3,081 |
| 44.04 | 0.00 | - | 1 | 1 | 140.00 | 2.38 | 0.00 | - | 4 | 2,016 |
| 45.55 | 0.00 | - | 2 | 1 | 145.00 | 1.60 | 0.00 | - | 1,500 | 1,576 |
| 44.70 | 0.00 | - | 2 | 5 | 146.00 | 2.18 | 0.00 | - | 41 | 342 |
| 51.20 | 0.00 | - | 1 | 1 | 147.00 | 2.71 | 0.00 | - | 112 | 528 |
| 44.70 | 0.00 | - | - | 99 | 148.00 | 2.88 | 0.00 | - | 1 | 152 |
| 42.15 | 0.00 | - | - | 27 | 149.00 | 1.84 | 0.00 | - | 1 | 2,393 |
| 23.27 | 0.00 | - | 2 | 0 | 150.00 | 2.34 | 0.00 | - | 140 | 2,922 |
| 40.70 | 0.00 | - | - | 22 | 151.00 | 2.04 | 0.00 | - | 178 | 1,711 |
| 35.00 | 0.00 | - | 1 | 1 | 152.00 | 2.11 | 0.00 | - | 94 | 282 |
| 40.30 | 0.00 | - | 1 | 1 | 153.00 | 2.24 | 0.00 | - | 179 | 1,856 |
| 38.00 | 0.00 | - | 1 | 22 | 154.00 | 2.23 | 0.00 | - | 102 | 198 |
| 36.15 | 0.00 | - | 1 | 2 | 155.00 | 2.78 | 0.00 | - | 2 | 378 |
| - | - | - | - | - | 156.00 | 3.00 | 0.00 | - | 38 | 259 |
| - | - | - | - | - | 157.00 | 4.10 | 0.00 | - | 61 | 365 |
| - | - | - | - | - | 158.00 | 3.15 | 0.00 | - | 1 | 1,877 |
| - | - | - | - | - | 159.00 | 3.20 | 0.00 | - | 39 | 200 |
| 43.75 | 0.00 | - | 203 | 207 | 160.00 | 4.65 | 0.00 | - | 1 | 762 |
| 31.50 | 0.00 | - | - | 300 | 161.00 | 2.87 | 0.00 | - | 12 | 41 |
| - | - | - | - | - | 162.00 | 3.95 | 0.00 | - | 50 | 155 |
| 41.20 | 0.00 | - | 5 | 6 | 163.00 | 5.25 | 0.00 | - | 1 | 159 |
| 40.15 | 0.00 | - | 1 | 13 | 164.00 | 5.65 | 0.00 | - | 1 | 54 |
| 16.35 | 0.00 | - | 7 | 10 | 165.00 | 3.95 | 0.00 | - | 2 | 1,341 |
| 42.62 | 0.00 | - | 1 | 7 | 166.00 | 5.60 | 0.00 | - | 2 | 1,490 |
| 15.45 | 0.00 | - | 2 | 2 | 167.00 | 5.45 | 0.00 | - | 3 | 869 |
| 36.78 | 0.00 | - | 3 | 6 | 168.00 | 6.15 | 0.00 | - | 5 | 61 |
| - | - | - | - | - | 169.00 | 7.40 | 0.00 | - | 3 | 255 |
| 32.55 | 0.00 | - | 2 | 17 | 170.00 | 5.25 | 0.00 | - | 1 | 1,082 |
| 33.75 | 0.00 | - | 2 | 3 | 171.00 | 5.45 | 0.00 | - | 202 | 261 |
| - | - | - | - | - | 172.00 | 6.42 | 0.00 | - | 80 | 162 |
| 16.13 | 0.00 | - | 1 | 3 | 173.00 | 4.64 | 0.00 | - | 61 | 158 |
| 18.85 | 0.00 | - | 1 | 1 | 174.00 | 4.75 | 0.00 | - | 98 | 303 |
| 21.45 | 0.00 | - | 1 | 19 | 175.00 | 4.90 | 0.00 | - | 1 | 1,310 |
| 19.85 | 0.00 | - | 1 | 1 | 177.00 | 8.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 178.00 | 6.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 179.00 | 9.20 | 0.00 | - | - | 1 |
| 28.15 | 0.00 | - | 2 | 1,436 | 180.00 | 7.05 | +0.20 | +2.92% | 4 | 303 |
| - | - | - | - | - | 181.00 | 7.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 182.00 | 6.25 | 0.00 | - | 4 | 20 |
| - | - | - | - | - | 183.00 | 6.44 | 0.00 | - | 100 | 37 |
| 21.42 | 0.00 | - | 1 | 2 | 184.00 | 6.65 | 0.00 | - | 9 | 20 |
| 24.50 | 0.00 | - | 2 | 371 | 185.00 | 8.25 | 0.00 | - | 1 | 655 |
| 21.97 | 0.00 | - | 3 | 754 | 190.00 | 8.25 | 0.00 | - | 52 | 288 |
| 18.10 | 0.00 | - | 1 | 172 | 195.00 | 11.80 | -2.15 | -15.41% | 141 | 364 |
| 16.00 | 0.00 | - | 5 | 2,619 | 200.00 | 14.05 | +1.30 | +10.20% | 382 | 904 |
| 12.65 | 0.00 | - | 1 | 1,632 | 205.00 | 15.05 | 0.00 | - | 5 | 154 |
| 10.30 | 0.00 | - | 2 | 1,790 | 210.00 | 16.35 | 0.00 | - | - | 1 |
| 9.00 | 0.00 | - | 2 | 822 | 215.00 | 19.30 | 0.00 | - | - | 2 |
| 6.75 | 0.00 | - | 2 | 416 | 220.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 48 | 242 | 225.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 4 | 167 | 230.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 97 | 397 | 235.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 8 | 568 | 240.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 319 | 245.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 207 | 250.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 100 | 2,919 | 255.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 2 | 381 | 260.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 76 | 82 | 265.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 97 | 270.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 14 | 275.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 10 | 280.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 7 | 285.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 0 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.