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:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY261218C00135000 | 2024-08-02 11:48AM EDT | 135.00 | 54.50 | 55.45 | 65.40 | 0.00 | - | 2 | 2 | 39.55% |
| XLY261218C00140000 | 2024-08-26 12:24PM EDT | 140.00 | 59.00 | 52.50 | 57.50 | 0.00 | - | - | 2 | 33.41% |
| XLY261218C00150000 | 2024-08-26 12:27PM EDT | 150.00 | 51.80 | 45.50 | 50.50 | 0.00 | - | - | 2 | 32.08% |
| XLY261218C00160000 | 2024-08-06 12:45PM EDT | 160.00 | 36.17 | 42.50 | 47.50 | 0.00 | - | - | 1 | 34.55% |
| XLY261218C00165000 | 2024-08-26 11:38AM EDT | 165.00 | 41.49 | 35.50 | 40.50 | 0.00 | - | - | 2 | 29.93% |
| XLY261218C00170000 | 2024-08-26 11:42AM EDT | 170.00 | 38.46 | 32.50 | 37.50 | 0.00 | - | - | 2 | 29.37% |
| XLY261218C00190000 | 2024-08-26 11:42AM EDT | 190.00 | 27.07 | 21.50 | 26.50 | 0.00 | - | 2 | 2 | 27.07% |
| XLY261218C00195000 | 2024-08-26 11:08AM EDT | 195.00 | 24.70 | 19.50 | 24.50 | 0.00 | - | 3 | 4 | 26.93% |
| XLY261218C00200000 | 2024-09-06 10:42AM EDT | 200.00 | 21.45 | 17.50 | 22.50 | -0.73 | -3.29% | 2 | 3 | 26.68% |
| XLY261218C00205000 | 2024-09-03 11:41AM EDT | 205.00 | 19.80 | 15.50 | 20.50 | 0.00 | - | 10 | 44 | 26.33% |
| XLY261218C00210000 | 2024-09-03 11:41AM EDT | 210.00 | 17.65 | 13.50 | 18.50 | 0.00 | - | 13 | 19 | 25.87% |
| XLY261218C00215000 | 2024-09-06 11:43AM EDT | 215.00 | 14.89 | 12.00 | 17.00 | +14.89 | - | 5 | 7 | 25.77% |
| XLY261218C00225000 | 2024-09-06 11:41AM EDT | 225.00 | 11.86 | 9.00 | 14.00 | -1.33 | -10.08% | 38 | 113 | 25.28% |
| XLY261218C00250000 | 2024-09-06 3:47PM EDT | 250.00 | 6.42 | 3.50 | 8.50 | +6.42 | - | 1 | 0 | 24.43% |
| XLY261218C00255000 | 2024-09-06 3:47PM EDT | 255.00 | 5.59 | 3.00 | 8.00 | +5.59 | - | 1 | 0 | 24.69% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY261218P00090000 | 2024-08-30 3:28PM EDT | 90.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 66 | 66 | 41.41% |
| XLY261218P00100000 | 2024-08-09 3:36PM EDT | 100.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 0 | 36.36% |
| XLY261218P00105000 | 2024-08-09 11:57AM EDT | 105.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 266 | 870 | 34.02% |
| XLY261218P00110000 | 2024-08-02 12:09PM EDT | 110.00 | 2.18 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 31.79% |
| XLY261218P00115000 | 2024-08-01 11:17AM EDT | 115.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | - | 112 | 29.65% |
| XLY261218P00120000 | 2024-07-30 11:44AM EDT | 120.00 | 2.90 | 0.50 | 5.50 | 0.00 | - | - | 2,000 | 28.53% |
| XLY261218P00125000 | 2024-07-30 11:43AM EDT | 125.00 | 3.49 | 1.00 | 6.00 | 0.00 | - | - | 10 | 27.36% |
| XLY261218P00130000 | 2024-08-06 9:55AM EDT | 130.00 | 5.50 | 1.97 | 5.45 | 0.00 | - | - | 1 | 24.44% |
| XLY261218P00135000 | 2024-08-02 11:51AM EDT | 135.00 | 5.75 | 0.00 | 9.60 | 0.00 | - | 4 | 14 | 28.62% |
| XLY261218P00140000 | 2024-08-19 11:27AM EDT | 140.00 | 4.55 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 25.68% |
| XLY261218P00150000 | 2024-08-19 11:40AM EDT | 150.00 | 6.40 | 6.00 | 11.00 | 0.00 | - | 40 | 40 | 23.98% |
| XLY261218P00155000 | 2024-08-19 11:29AM EDT | 155.00 | 7.10 | 7.00 | 12.00 | 0.00 | - | 100 | 100 | 22.99% |
| XLY261218P00160000 | 2024-08-26 3:39PM EDT | 160.00 | 8.86 | 8.50 | 13.50 | 0.00 | - | - | 1 | 22.46% |
| XLY261218P00165000 | 2024-08-21 11:31AM EDT | 165.00 | 10.52 | 10.00 | 15.00 | 0.00 | - | - | 1 | 21.79% |
| XLY261218P00170000 | 2024-08-05 9:30AM EDT | 170.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| XLY261218P00175000 | 2024-08-22 12:18PM EDT | 175.00 | 13.69 | 13.50 | 18.50 | 0.00 | - | - | 1 | 20.56% |
| XLY261218P00185000 | 2024-09-04 10:46AM EDT | 185.00 | 18.60 | 18.00 | 23.00 | 0.00 | - | 5 | 7 | 19.70% |
| XLY261218P00195000 | 2024-09-06 11:49AM EDT | 195.00 | 24.03 | 23.00 | 28.00 | +1.74 | +7.81% | 6 | 540 | 18.67% |
| XLY261218P00200000 | 2024-08-30 10:39AM EDT | 200.00 | 25.25 | 25.50 | 30.50 | 0.00 | - | 13 | 31 | 17.92% |
© 2024 Yahoo. All rights reserved.