Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240426C00120000 | 2024-04-02 9:30AM EDT | 120.00 | 55.42 | 54.65 | 57.40 | -4.80 | -7.97% | 10 | 10 | 346.09% |
| XLY240426C00167000 | 2024-04-25 9:52AM EDT | 167.00 | 4.75 | 7.15 | 9.40 | 0.00 | - | 5 | 6 | 89.16% |
| XLY240426C00167500 | 2024-04-25 9:49AM EDT | 167.50 | 4.15 | 8.15 | 10.15 | 0.00 | - | 1 | 4 | 97.27% |
| XLY240426C00168000 | 2024-04-24 9:42AM EDT | 168.00 | 7.20 | 7.75 | 9.10 | 0.00 | - | 3 | 2 | 83.11% |
| XLY240426C00169000 | 2024-04-26 1:43PM EDT | 169.00 | 7.60 | 6.80 | 7.10 | +2.06 | +37.18% | 7 | 41 | 58.40% |
| XLY240426C00170000 | 2024-04-25 9:30AM EDT | 170.00 | 1.76 | 5.55 | 6.25 | 0.00 | - | 1 | 25 | 60.06% |
| XLY240426C00171000 | 2024-04-26 1:43PM EDT | 171.00 | 5.58 | 4.75 | 5.10 | +2.00 | +55.87% | 8 | 54 | 45.31% |
| XLY240426C00172000 | 2024-04-25 3:13PM EDT | 172.00 | 4.20 | 3.15 | 4.05 | +1.77 | +72.84% | 7 | 25 | 35.84% |
| XLY240426C00172500 | 2024-04-26 2:15PM EDT | 172.50 | 3.65 | 3.15 | 3.50 | +2.35 | +180.77% | 2 | 17 | 29.69% |
| XLY240426C00173000 | 2024-04-25 3:13PM EDT | 173.00 | 1.62 | 2.62 | 3.00 | 0.00 | - | 13 | 24 | 26.47% |
| XLY240426C00174000 | 2024-04-25 3:33PM EDT | 174.00 | 1.11 | 1.88 | 2.08 | 0.00 | - | 17 | 116 | 23.05% |
| XLY240426C00175000 | 2024-04-26 2:46PM EDT | 175.00 | 1.01 | 0.81 | 1.04 | +0.36 | +55.38% | 19 | 816 | 13.53% |
| XLY240426C00176000 | 2024-04-26 2:28PM EDT | 176.00 | 0.28 | 0.20 | 0.25 | +0.08 | +40.00% | 32 | 60 | 8.59% |
| XLY240426C00177000 | 2024-04-26 12:46PM EDT | 177.00 | 0.27 | 0.00 | 0.07 | +0.22 | +440.00% | 13 | 394 | 11.13% |
| XLY240426C00177500 | 2024-04-24 10:01AM EDT | 177.50 | 0.13 | 0.00 | 0.07 | -0.27 | -67.50% | 1 | 301 | 14.45% |
| XLY240426C00178000 | 2024-04-25 12:21PM EDT | 178.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 31 | 13.28% |
| XLY240426C00179000 | 2024-04-25 10:34AM EDT | 179.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 55 | 32.81% |
| XLY240426C00180000 | 2024-04-26 2:05PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 1 | 116 | 20.31% |
| XLY240426C00181000 | 2024-04-25 9:45AM EDT | 181.00 | 0.47 | 0.00 | 0.24 | 0.00 | - | 6 | 78 | 45.90% |
| XLY240426C00182000 | 2024-04-26 1:46PM EDT | 182.00 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 2 | 31 | 31.25% |
| XLY240426C00182500 | 2024-04-23 9:42AM EDT | 182.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 33.59% |
| XLY240426C00183000 | 2024-04-26 9:47AM EDT | 183.00 | 0.01 | 0.00 | 0.03 | -0.47 | -97.92% | 5 | 39 | 37.89% |
| XLY240426C00184000 | 2024-04-26 1:56PM EDT | 184.00 | 0.03 | 0.00 | 0.03 | -0.18 | -85.71% | 6 | 62 | 42.19% |
| XLY240426C00185000 | 2024-04-23 3:29PM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 46.48% |
| XLY240426C00186000 | 2024-04-26 1:36PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 80 | 43.75% |
| XLY240426C00187000 | 2024-04-22 3:35PM EDT | 187.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 115 | 80.76% |
| XLY240426C00187500 | 2024-04-24 9:42AM EDT | 187.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 51.56% |
| XLY240426C00188000 | 2024-04-24 9:47AM EDT | 188.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 86.04% |
| XLY240426C00189000 | 2024-04-25 2:24PM EDT | 189.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 91.21% |
| XLY240426C00190000 | 2024-04-23 3:24PM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 96.29% |
| XLY240426C00191000 | 2024-04-15 10:11AM EDT | 191.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 64.84% |
| XLY240426C00192000 | 2024-04-02 9:39AM EDT | 192.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 0 | 68.75% |
| XLY240426C00192500 | 2024-04-23 9:41AM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 16 | 70.31% |
| XLY240426C00193000 | 2024-04-23 10:00AM EDT | 193.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 71.88% |
| XLY240426C00194000 | 2024-04-25 9:41AM EDT | 194.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.00% |
| XLY240426C00195000 | 2024-04-04 2:09PM EDT | 195.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 78.91% |
| XLY240426C00200000 | 2024-04-02 1:25PM EDT | 200.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 124.22% |
| XLY240426C00202500 | 2024-04-15 10:13AM EDT | 202.50 | 0.08 | 0.00 | 0.29 | 0.00 | - | 130 | 632 | 140.23% |
| XLY240426C00205000 | 2024-04-15 11:55AM EDT | 205.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 16 | 146 | 170.90% |
| XLY240426C00210000 | 2024-04-12 11:58AM EDT | 210.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 50 | 126.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240426P00140000 | 2024-03-18 10:30AM EDT | 140.00 | 0.30 | 0.00 | 3.10 | 0.00 | - | - | 1 | 355.57% |
| XLY240426P00150000 | 2024-04-23 11:15AM EDT | 150.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 175.20% |
| XLY240426P00155000 | 2024-04-19 11:15AM EDT | 155.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 144.92% |
| XLY240426P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 114.84% |
| XLY240426P00162500 | 2024-04-25 9:55AM EDT | 162.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 25 | 100 | 99.61% |
| XLY240426P00164000 | 2024-04-22 10:29AM EDT | 164.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 90.43% |
| XLY240426P00165000 | 2024-04-25 9:30AM EDT | 165.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 84.38% |
| XLY240426P00166000 | 2024-04-25 10:03AM EDT | 166.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 18 | 103 | 78.13% |
| XLY240426P00167000 | 2024-04-25 9:30AM EDT | 167.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| XLY240426P00167500 | 2024-04-26 9:41AM EDT | 167.50 | 0.01 | 0.00 | 0.22 | -0.23 | -95.83% | 5 | 803 | 57.03% |
| XLY240426P00168000 | 2024-04-26 9:41AM EDT | 168.00 | 0.02 | 0.00 | 0.22 | -0.20 | -90.91% | 7 | 20 | 54.10% |
| XLY240426P00169000 | 2024-04-26 9:41AM EDT | 169.00 | 0.50 | 0.00 | 0.01 | +0.46 | +1,150.00% | 7 | 227 | 32.81% |
| XLY240426P00170000 | 2024-04-25 3:33PM EDT | 170.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 39 | 372 | 28.13% |
| XLY240426P00171000 | 2024-04-26 9:49AM EDT | 171.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1 | 35 | 24.22% |
| XLY240426P00172000 | 2024-04-25 10:26AM EDT | 172.00 | 0.95 | 0.00 | 0.01 | 0.00 | - | 16 | 671 | 19.53% |
| XLY240426P00172500 | 2024-04-26 9:41AM EDT | 172.50 | 0.06 | 0.00 | 0.44 | -0.34 | -85.00% | 5 | 23 | 43.56% |
| XLY240426P00173000 | 2024-04-26 1:54PM EDT | 173.00 | 0.01 | 0.00 | 0.03 | -0.38 | -97.44% | 8 | 113 | 18.36% |
| XLY240426P00174000 | 2024-04-26 1:56PM EDT | 174.00 | 0.01 | 0.00 | 0.06 | -0.66 | -98.51% | 6 | 104 | 15.24% |
| XLY240426P00175000 | 2024-04-26 9:47AM EDT | 175.00 | 0.32 | 0.01 | 0.07 | -0.81 | -71.68% | 6 | 34 | 9.28% |
| XLY240426P00176000 | 2024-04-25 10:34AM EDT | 176.00 | 0.42 | 0.28 | 0.36 | -3.69 | -89.78% | 2 | 167 | 7.76% |
| XLY240426P00177000 | 2024-04-25 12:08PM EDT | 177.00 | 0.99 | 0.94 | 1.23 | -3.01 | -75.25% | 1 | 15 | 12.11% |
| XLY240426P00177500 | 2024-04-22 9:38AM EDT | 177.50 | 7.29 | 1.42 | 1.65 | 0.00 | - | 5 | 22 | 9.38% |
| XLY240426P00178000 | 2024-04-22 1:58PM EDT | 178.00 | 7.07 | 1.99 | 2.25 | 0.00 | - | 5 | 5 | 19.83% |
| XLY240426P00179000 | 2024-04-22 1:58PM EDT | 179.00 | 7.85 | 2.97 | 3.10 | 0.00 | - | 7 | 106 | 0.00% |
| XLY240426P00180000 | 2024-04-25 9:47AM EDT | 180.00 | 7.94 | 3.90 | 4.15 | 0.00 | - | 3 | 1 | 20.31% |
| XLY240426P00181000 | 2024-04-10 1:31PM EDT | 181.00 | 3.90 | 5.00 | 5.25 | 0.00 | - | 3 | 1 | 37.50% |
| XLY240426P00182000 | 2024-04-04 11:51AM EDT | 182.00 | 2.98 | 5.30 | 6.15 | 0.00 | - | 1 | 4 | 28.91% |
| XLY240426P00182500 | 2024-04-12 1:34PM EDT | 182.50 | 6.45 | 6.35 | 6.65 | 0.00 | - | 1 | 0 | 30.47% |
| XLY240426P00183000 | 2024-04-16 1:53PM EDT | 183.00 | 9.67 | 6.05 | 7.55 | 0.00 | - | 1 | 0 | 67.38% |
| XLY240426P00184000 | 2024-04-05 11:35AM EDT | 184.00 | 6.10 | 7.80 | 8.75 | 0.00 | - | 1 | 0 | 55.66% |
| XLY240426P00185000 | 2024-04-17 3:12PM EDT | 185.00 | 12.55 | 7.55 | 9.25 | 0.00 | - | 8 | 0 | 58.20% |
| XLY240426P00187500 | 2024-03-25 4:00PM EDT | 187.50 | 6.70 | 10.90 | 15.90 | 0.00 | - | 3 | 0 | 153.52% |
© 2024 Yahoo. All rights reserved.