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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY260116C00080000 | 2024-05-23 12:07PM EDT | 80.00 | 99.90 | 103.50 | 108.50 | 0.00 | - | - | 1 | 0.00% |
| XLY260116C00085000 | 2024-07-12 3:51PM EDT | 85.00 | 109.75 | 88.65 | 98.65 | 0.00 | - | 2 | 4 | 0.00% |
| XLY260116C00090000 | 2023-11-22 12:29PM EDT | 90.00 | 84.95 | 93.50 | 97.95 | 0.00 | - | - | 1 | 0.00% |
| XLY260116C00100000 | 2024-06-18 1:35PM EDT | 100.00 | 86.43 | 92.00 | 97.00 | 0.00 | - | 9 | 11 | 28.13% |
| XLY260116C00105000 | 2024-05-08 10:21AM EDT | 105.00 | 80.09 | 74.00 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| XLY260116C00110000 | 2024-02-23 11:00AM EDT | 110.00 | 80.67 | 75.80 | 85.80 | 0.00 | - | 1 | 1 | 0.00% |
| XLY260116C00120000 | 2024-09-16 3:32PM EDT | 120.00 | 77.40 | 75.75 | 85.70 | 0.00 | - | 1 | 16 | 49.30% |
| XLY260116C00125000 | 2024-09-18 12:28PM EDT | 125.00 | 73.80 | 69.35 | 79.25 | 0.00 | - | 8 | 10 | 43.29% |
| XLY260116C00130000 | 2024-09-16 3:48PM EDT | 130.00 | 68.40 | 66.60 | 76.50 | 0.00 | - | 1 | 4 | 45.08% |
| XLY260116C00140000 | 2024-07-18 3:09PM EDT | 140.00 | 59.83 | 50.00 | 55.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLY260116C00150000 | 2024-09-13 10:17AM EDT | 150.00 | 51.48 | 48.50 | 58.40 | 0.00 | - | 1 | 652 | 37.36% |
| XLY260116C00154000 | 2024-09-19 10:51AM EDT | 154.00 | 52.05 | 45.35 | 55.20 | 0.00 | - | 1 | 1 | 36.45% |
| XLY260116C00155000 | 2024-08-06 12:45PM EDT | 155.00 | 35.45 | 41.00 | 46.00 | 0.00 | - | 1 | 4 | 22.39% |
| XLY260116C00156000 | 2024-07-09 1:47PM EDT | 156.00 | 48.50 | 31.40 | 32.90 | 0.00 | - | 5 | 16 | 0.00% |
| XLY260116C00157000 | 2023-11-02 9:53AM EDT | 157.00 | 27.82 | 30.50 | 40.50 | 0.00 | - | 1 | 3 | 13.14% |
| XLY260116C00158000 | 2024-09-13 10:17AM EDT | 158.00 | 45.08 | 41.05 | 50.90 | 0.00 | - | 1 | 13 | 33.88% |
| XLY260116C00159000 | 2024-09-19 10:51AM EDT | 159.00 | 48.05 | 41.20 | 50.95 | 0.00 | - | 1 | 19 | 34.88% |
| XLY260116C00160000 | 2024-09-19 1:28PM EDT | 160.00 | 47.70 | 40.25 | 50.10 | 0.00 | - | 1 | 17 | 34.56% |
| XLY260116C00161000 | 2023-09-27 2:15PM EDT | 161.00 | 27.20 | 16.65 | 26.60 | 0.00 | - | 1 | 2 | 0.00% |
| XLY260116C00162000 | 2024-09-17 9:39AM EDT | 162.00 | 41.56 | 38.85 | 48.70 | 0.00 | - | 1 | 2 | 34.33% |
| XLY260116C00165000 | 2024-07-30 10:16AM EDT | 165.00 | 37.07 | 31.50 | 36.50 | 0.00 | - | 2 | 157 | 19.18% |
| XLY260116C00167000 | 2024-07-30 1:02PM EDT | 167.00 | 33.32 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 19.17% |
| XLY260116C00168000 | 2024-07-11 12:41PM EDT | 168.00 | 38.83 | 19.15 | 29.15 | 0.00 | - | 3 | 13 | 8.67% |
| XLY260116C00169000 | 2024-08-05 2:51PM EDT | 169.00 | 23.90 | 29.00 | 33.95 | 0.00 | - | - | 1 | 19.78% |
| XLY260116C00170000 | 2024-09-18 11:59AM EDT | 170.00 | 36.55 | 33.45 | 43.40 | 0.00 | - | 1 | 129 | 33.60% |
| XLY260116C00171000 | 2024-09-09 10:12AM EDT | 171.00 | 30.57 | 32.70 | 42.60 | 0.00 | - | 1 | 2 | 33.30% |
| XLY260116C00172000 | 2024-02-23 11:00AM EDT | 172.00 | 33.23 | 27.65 | 37.65 | 0.00 | - | 21 | 7 | 27.62% |
| XLY260116C00173000 | 2024-04-26 11:44AM EDT | 173.00 | 27.50 | 23.00 | 28.00 | 0.00 | - | 3 | 3 | 15.13% |
| XLY260116C00174000 | 2024-05-01 12:37PM EDT | 174.00 | 24.94 | 19.80 | 29.80 | 0.00 | - | - | 1 | 18.79% |
| XLY260116C00175000 | 2024-08-20 10:26AM EDT | 175.00 | 28.13 | 35.90 | 37.20 | 0.00 | - | 1 | 21 | 29.31% |
| XLY260116C00176000 | 2023-11-22 12:29PM EDT | 176.00 | 23.60 | 30.45 | 31.80 | 0.00 | - | 2 | 2 | 23.18% |
| XLY260116C00177000 | 2024-02-15 3:42PM EDT | 177.00 | 29.11 | 25.00 | 30.00 | 0.00 | - | 3 | 3 | 21.65% |
| XLY260116C00178000 | 2024-09-20 12:51PM EDT | 178.00 | 33.65 | 29.10 | 39.05 | +8.47 | +33.64% | 1 | 5 | 33.65% |
| XLY260116C00179000 | 2024-06-07 2:36PM EDT | 179.00 | 22.50 | 29.20 | 36.45 | 0.00 | - | 1 | 1 | 31.12% |
| XLY260116C00180000 | 2024-09-18 11:26AM EDT | 180.00 | 29.35 | 26.60 | 36.60 | 0.00 | - | 1 | 37 | 31.94% |
| XLY260116C00181000 | 2024-08-07 2:34PM EDT | 181.00 | 16.15 | 17.75 | 27.75 | 0.00 | - | 1 | 3 | 21.83% |
| XLY260116C00182000 | 2024-08-07 2:32PM EDT | 182.00 | 15.70 | 17.30 | 27.30 | 0.00 | - | 1 | 3 | 21.99% |
| XLY260116C00185000 | 2024-09-18 4:00PM EDT | 185.00 | 26.30 | 24.25 | 34.10 | 0.00 | - | 1 | 1,533 | 31.99% |
| XLY260116C00190000 | 2024-09-13 11:19AM EDT | 190.00 | 22.82 | 21.80 | 31.55 | 0.00 | - | 4 | 75 | 31.81% |
| XLY260116C00195000 | 2024-09-19 9:48AM EDT | 195.00 | 22.62 | 18.45 | 28.35 | 0.00 | - | 3 | 306 | 30.74% |
| XLY260116C00200000 | 2024-09-20 3:00PM EDT | 200.00 | 18.70 | 14.85 | 24.80 | -2.15 | -10.31% | 1 | 417 | 29.15% |
| XLY260116C00205000 | 2024-09-18 12:55PM EDT | 205.00 | 16.20 | 13.00 | 22.95 | 0.00 | - | 39 | 634 | 29.32% |
| XLY260116C00210000 | 2024-09-18 11:59AM EDT | 210.00 | 13.52 | 10.75 | 20.70 | 0.00 | - | 14 | 863 | 28.88% |
| XLY260116C00215000 | 2024-09-20 11:59AM EDT | 215.00 | 12.95 | 8.35 | 18.30 | +1.38 | +11.93% | 1 | 330 | 28.13% |
| XLY260116C00220000 | 2024-09-20 10:20AM EDT | 220.00 | 11.25 | 6.00 | 15.80 | +1.42 | +14.45% | 1 | 127 | 27.11% |
| XLY260116C00225000 | 2024-09-17 12:21PM EDT | 225.00 | 8.87 | 4.00 | 13.80 | 0.00 | - | 67 | 45 | 26.48% |
| XLY260116C00230000 | 2024-08-15 11:23AM EDT | 230.00 | 4.00 | 2.92 | 10.65 | 0.00 | - | 1 | 7 | 24.29% |
| XLY260116C00235000 | 2024-07-18 10:45AM EDT | 235.00 | 7.72 | 1.89 | 6.00 | 0.00 | - | 6 | 1 | 19.71% |
| XLY260116C00240000 | 2024-09-19 9:30AM EDT | 240.00 | 5.80 | 1.80 | 10.75 | 0.00 | - | 1 | 3 | 27.21% |
| XLY260116C00245000 | 2024-02-13 1:30PM EDT | 245.00 | 4.04 | 0.10 | 10.10 | 0.00 | - | - | 1 | 27.69% |
| XLY260116C00250000 | 2024-08-16 3:44PM EDT | 250.00 | 1.77 | 0.75 | 9.45 | 0.00 | - | 5 | 2 | 28.08% |
| XLY260116C00255000 | 2024-05-24 10:03AM EDT | 255.00 | 1.54 | 0.92 | 2.53 | 0.00 | - | 4 | 0 | 18.44% |
| XLY260116C00260000 | 2024-09-19 11:48AM EDT | 260.00 | 2.90 | 0.00 | 9.60 | 0.00 | - | 1 | 5 | 30.59% |
| XLY260116C00265000 | 2024-06-13 11:57AM EDT | 265.00 | 1.09 | 0.15 | 10.15 | 0.00 | - | 4 | 4 | 32.42% |
| XLY260116C00270000 | 2024-09-09 3:34PM EDT | 270.00 | 1.15 | 0.01 | 10.00 | 0.00 | - | 2 | 112 | 33.28% |
| XLY260116C00275000 | 2024-09-12 10:58AM EDT | 275.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 4 | 159 | 26.78% |
| XLY260116C00280000 | 2024-09-05 10:25AM EDT | 280.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 27.68% |
| XLY260116C00285000 | 2024-09-18 3:00PM EDT | 285.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 28.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY260116P00075000 | 2024-08-09 10:17AM EDT | 75.00 | 0.34 | 0.10 | 5.00 | 0.00 | - | 2 | 1 | 57.83% |
| XLY260116P00080000 | 2024-09-04 11:04AM EDT | 80.00 | 0.31 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 64.28% |
| XLY260116P00085000 | 2024-09-18 11:04AM EDT | 85.00 | 0.43 | 0.05 | 5.00 | 0.00 | - | 2 | 4 | 51.01% |
| XLY260116P00100000 | 2024-09-05 10:24AM EDT | 100.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 51.21% |
| XLY260116P00105000 | 2024-03-20 12:30PM EDT | 105.00 | 2.10 | 0.70 | 10.70 | 0.00 | - | - | 1 | 50.24% |
| XLY260116P00110000 | 2024-09-09 3:35PM EDT | 110.00 | 1.34 | 0.00 | 5.00 | 0.00 | - | 2 | 3,634 | 45.33% |
| XLY260116P00115000 | 2024-08-30 4:10PM EDT | 115.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3,060 | 42.59% |
| XLY260116P00120000 | 2024-09-17 1:19PM EDT | 120.00 | 1.63 | 0.09 | 5.05 | 0.00 | - | 30 | 159 | 40.09% |
| XLY260116P00125000 | 2024-07-08 9:30AM EDT | 125.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,507 | 6.25% |
| XLY260116P00130000 | 2024-08-28 3:26PM EDT | 130.00 | 2.90 | 0.02 | 5.00 | 0.00 | - | 1,000 | 4,608 | 34.97% |
| XLY260116P00135000 | 2024-07-26 9:30AM EDT | 135.00 | 3.45 | 1.70 | 6.30 | 0.00 | - | 5 | 175 | 35.43% |
| XLY260116P00140000 | 2024-09-18 2:00PM EDT | 140.00 | 3.00 | 0.04 | 5.00 | 0.00 | - | 1 | 10 | 30.31% |
| XLY260116P00145000 | 2024-06-28 3:50PM EDT | 145.00 | 4.35 | 2.50 | 7.50 | 0.00 | - | 4 | 4 | 32.86% |
| XLY260116P00150000 | 2024-09-16 3:34PM EDT | 150.00 | 4.55 | 0.12 | 10.00 | 0.00 | - | 1 | 2,156 | 34.65% |
| XLY260116P00154000 | 2024-01-22 2:26PM EDT | 154.00 | 9.75 | 4.45 | 14.45 | 0.00 | - | 2 | 3 | 39.40% |
| XLY260116P00155000 | 2024-09-06 2:21PM EDT | 155.00 | 7.00 | 0.08 | 10.00 | 0.00 | - | 1 | 100 | 32.10% |
| XLY260116P00156000 | 2024-09-13 1:44PM EDT | 156.00 | 5.10 | 1.65 | 10.95 | 0.00 | - | - | 3,002 | 33.06% |
| XLY260116P00159000 | 2024-05-21 10:03AM EDT | 159.00 | 8.65 | 0.15 | 20.00 | 0.00 | - | - | 1 | 44.43% |
| XLY260116P00160000 | 2024-08-26 3:39PM EDT | 160.00 | 6.90 | 0.55 | 10.40 | 0.00 | - | 1 | 160 | 30.20% |
| XLY260116P00161000 | 2024-09-09 11:13AM EDT | 161.00 | 7.90 | 2.30 | 11.70 | 0.00 | - | - | 2 | 31.60% |
| XLY260116P00162000 | 2024-09-06 11:50AM EDT | 162.00 | 8.05 | 2.20 | 11.55 | 0.00 | - | 1,250 | 1,250 | 30.87% |
| XLY260116P00163000 | 2024-09-09 3:27PM EDT | 163.00 | 8.25 | 2.40 | 11.70 | 0.00 | - | - | 3 | 30.57% |
| XLY260116P00164000 | 2024-07-25 11:00AM EDT | 164.00 | 8.82 | 3.30 | 13.30 | 0.00 | - | 2 | 2 | 32.30% |
| XLY260116P00165000 | 2024-07-25 10:48AM EDT | 165.00 | 9.10 | 3.45 | 13.45 | 0.00 | - | 1 | 2 | 31.98% |
| XLY260116P00168000 | 2024-07-11 11:39AM EDT | 168.00 | 8.40 | 9.00 | 19.00 | 0.00 | - | 2 | 2 | 37.76% |
| XLY260116P00169000 | 2024-09-20 12:25PM EDT | 169.00 | 6.90 | 2.80 | 12.40 | -2.35 | -25.41% | 6 | 2 | 28.46% |
| XLY260116P00170000 | 2024-09-19 9:30AM EDT | 170.00 | 7.55 | 2.55 | 11.85 | 0.00 | - | 1 | 160 | 27.20% |
| XLY260116P00171000 | 2024-04-26 9:38AM EDT | 171.00 | 12.95 | 9.00 | 14.00 | 0.00 | - | 4 | 19 | 29.54% |
| XLY260116P00172000 | 2024-09-09 2:49PM EDT | 172.00 | 10.85 | 3.20 | 13.20 | 0.00 | - | 2 | 3 | 27.96% |
| XLY260116P00173000 | 2024-03-21 10:07AM EDT | 173.00 | 11.58 | 11.30 | 21.30 | 0.00 | - | 15 | 17 | 37.79% |
| XLY260116P00174000 | 2024-08-16 2:04PM EDT | 174.00 | 10.45 | 3.45 | 13.40 | 0.00 | - | 6 | 57 | 27.18% |
| XLY260116P00175000 | 2024-09-16 1:22PM EDT | 175.00 | 9.60 | 7.45 | 17.05 | 0.00 | - | 4 | 36 | 31.28% |
| XLY260116P00176000 | 2024-09-03 3:18PM EDT | 176.00 | 12.00 | 4.15 | 14.10 | 0.00 | - | 1 | 24 | 27.02% |
| XLY260116P00177000 | 2024-09-19 2:54PM EDT | 177.00 | 8.75 | 4.50 | 14.40 | 0.00 | - | 2 | 1,537 | 26.86% |
| XLY260116P00178000 | 2024-09-19 2:54PM EDT | 178.00 | 9.00 | 5.40 | 15.30 | 0.00 | - | 2 | 62 | 27.45% |
| XLY260116P00179000 | 2024-09-04 1:00PM EDT | 179.00 | 12.50 | 6.55 | 16.50 | 0.00 | - | 2 | 72 | 28.38% |
| XLY260116P00180000 | 2024-09-03 3:18PM EDT | 180.00 | 13.35 | 5.90 | 15.85 | 0.00 | - | 2 | 201 | 27.04% |
| XLY260116P00181000 | 2024-09-03 3:18PM EDT | 181.00 | 13.75 | 6.25 | 16.15 | 0.00 | - | 2 | 113 | 26.85% |
| XLY260116P00182000 | 2024-09-03 3:18PM EDT | 182.00 | 14.15 | 7.45 | 17.35 | 0.00 | - | 2 | 135 | 27.74% |
| XLY260116P00185000 | 2024-09-16 1:22PM EDT | 185.00 | 12.85 | 6.75 | 16.70 | 0.00 | - | 2 | 170 | 25.29% |
| XLY260116P00190000 | 2024-09-04 2:32PM EDT | 190.00 | 17.10 | 9.10 | 19.00 | 0.00 | - | 115 | 70 | 25.11% |
| XLY260116P00195000 | 2024-09-06 12:55PM EDT | 195.00 | 21.20 | 9.10 | 19.05 | 0.00 | - | 1 | 319 | 22.20% |
| XLY260116P00200000 | 2024-09-20 11:28AM EDT | 200.00 | 17.05 | 11.95 | 21.85 | +0.30 | +1.79% | 12 | 134 | 22.22% |
| XLY260116P00205000 | 2024-09-20 11:28AM EDT | 205.00 | 19.45 | 13.85 | 23.65 | +0.30 | +1.57% | 11 | 56 | 20.91% |
| XLY260116P00215000 | 2024-06-24 10:16AM EDT | 215.00 | 32.40 | 31.05 | 35.90 | 0.00 | - | - | 1 | 27.37% |
| XLY260116P00250000 | 2024-08-26 10:11AM EDT | 250.00 | 62.50 | 48.45 | 58.40 | 0.00 | - | - | 5 | 21.97% |
| XLY260116P00285000 | 2024-09-19 9:48AM EDT | 285.00 | 89.50 | 83.75 | 93.75 | 0.00 | - | 2 | 4 | 29.39% |
© 2024 Yahoo. All rights reserved.