Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 2024-05-10 | 16.77 | 18.45 | 19.95 | 0.00 | - | 1 | 0 | 79.74% |
| XLY240517C00160000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 11.90 | 18.80 | 19.50 | 0.00 | - | 7 | 27 | 53.64% |
| XLY240524C00160000 | 2024-05-01 2:35PM EDT | 2024-05-24 | 15.90 | 17.95 | 19.55 | 0.00 | - | - | 7 | 42.58% |
| XLY240621C00160000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 17.50 | 19.95 | 20.50 | 0.00 | - | 1 | 83 | 33.42% |
| XLY240920C00160000 | 2024-04-22 2:19PM EDT | 2024-09-20 | 18.20 | 23.25 | 23.60 | 0.00 | - | 1 | 2,297 | 29.32% |
| XLY241220C00160000 | 2024-01-22 11:54AM EDT | 2024-12-20 | 26.50 | 28.75 | 29.40 | 0.00 | - | - | 1 | 35.09% |
| XLY250117C00160000 | 2024-04-29 3:02PM EDT | 2025-01-17 | 28.25 | 27.10 | 27.50 | 0.00 | - | 2 | 47 | 29.40% |
| XLY250620C00160000 | 2023-11-09 11:45AM EDT | 2025-06-20 | 23.95 | 26.65 | 36.65 | 0.00 | - | 200 | 202 | 37.03% |
| XLY260116C00160000 | 2024-02-15 3:42PM EDT | 2026-01-16 | 40.06 | 35.50 | 40.00 | 0.00 | - | 1 | 8 | 34.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00160000 | 2024-05-07 10:58AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.23 | -92.00% | 262 | 20 | 47.66% |
| XLY240517P00160000 | 2024-04-29 2:20PM EDT | 2024-05-17 | 0.14 | 0.01 | 0.16 | 0.00 | - | 11 | 326 | 35.69% |
| XLY240524P00160000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.08 | 0.03 | 0.50 | -0.11 | -57.89% | 1 | 13 | 35.60% |
| XLY240531P00160000 | 2024-05-07 9:45AM EDT | 2024-05-31 | 0.17 | 0.03 | 0.36 | -0.93 | -84.55% | 30 | 1 | 27.93% |
| XLY240607P00160000 | 2024-04-29 12:56PM EDT | 2024-06-07 | 0.24 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 29.66% |
| XLY240621P00160000 | 2024-05-06 11:12AM EDT | 2024-06-21 | 0.35 | 0.18 | 0.45 | 0.00 | - | 1 | 5,596 | 21.70% |
| XLY240920P00160000 | 2024-05-07 1:01PM EDT | 2024-09-20 | 1.90 | 1.91 | 2.06 | -0.54 | -22.13% | 2 | 5,281 | 19.89% |
| XLY241220P00160000 | 2024-04-05 11:32AM EDT | 2024-12-20 | 4.57 | 1.99 | 5.90 | 0.00 | - | 2 | 1,012 | 24.72% |
| XLY250117P00160000 | 2024-05-03 11:40AM EDT | 2025-01-17 | 4.07 | 3.80 | 4.10 | 0.00 | - | 2 | 2,608 | 19.46% |
| XLY250321P00160000 | 2024-04-30 3:43PM EDT | 2025-03-21 | 5.55 | 4.75 | 5.10 | 0.00 | - | 1 | 43 | 19.39% |
| XLY250620P00160000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 6.10 | 6.30 | 6.50 | 0.00 | - | 166 | 762 | 19.42% |
| XLY260116P00160000 | 2024-03-27 3:15PM EDT | 2026-01-16 | 8.15 | 5.00 | 14.95 | 0.00 | - | 5 | 6 | 26.37% |
© 2024 Yahoo. All rights reserved.