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:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00170000 | 2024-05-03 9:46AM EDT | 2024-05-10 | 10.29 | 6.70 | 11.00 | 0.00 | - | 1 | 40 | 79.27% |
| XLY240517C00170000 | 2024-04-29 3:00PM EDT | 2024-05-17 | 10.55 | 7.00 | 11.50 | 0.00 | - | 1 | 508 | 52.66% |
| XLY240524C00170000 | 2024-05-06 2:26PM EDT | 2024-05-24 | 10.40 | 7.25 | 11.50 | 0.00 | - | 1 | 23 | 41.16% |
| XLY240531C00170000 | 2024-04-22 11:10AM EDT | 2024-05-31 | 4.49 | 7.45 | 12.00 | 0.00 | - | - | 2 | 38.06% |
| XLY240621C00170000 | 2024-05-07 11:29AM EDT | 2024-06-21 | 11.84 | 8.55 | 13.35 | +0.20 | +1.72% | 216 | 776 | 34.11% |
| XLY240920C00170000 | 2024-05-03 11:01AM EDT | 2024-09-20 | 15.00 | 12.95 | 17.50 | 0.00 | - | 4 | 167 | 30.07% |
| XLY241220C00170000 | 2024-04-30 11:08AM EDT | 2024-12-20 | 19.00 | 16.50 | 21.20 | 0.00 | - | 2 | 7 | 30.27% |
| XLY250117C00170000 | 2024-04-24 2:58PM EDT | 2025-01-17 | 17.75 | 17.70 | 22.00 | 0.00 | - | 6 | 234 | 29.98% |
| XLY250321C00170000 | 2024-04-19 12:44PM EDT | 2025-03-21 | 17.48 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 30.80% |
| XLY250620C00170000 | 2024-04-03 2:26PM EDT | 2025-06-20 | 26.90 | 20.00 | 30.00 | 0.00 | - | 5 | 15 | 34.82% |
| XLY260116C00170000 | 2024-01-23 10:49AM EDT | 2026-01-16 | 29.60 | 34.80 | 35.95 | 0.00 | - | 6 | 161 | 35.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00170000 | 2024-05-07 11:35AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.12 | -0.02 | -28.57% | 1 | 48 | 29.00% |
| XLY240517P00170000 | 2024-05-07 1:48PM EDT | 2024-05-17 | 0.20 | 0.08 | 2.27 | -0.04 | -16.67% | 7 | 1,166 | 45.72% |
| XLY240524P00170000 | 2024-05-07 2:33PM EDT | 2024-05-24 | 0.39 | 0.05 | 3.15 | -0.01 | -2.50% | 14 | 293 | 42.43% |
| XLY240531P00170000 | 2024-05-06 11:14AM EDT | 2024-05-31 | 0.63 | 0.03 | 3.60 | 0.00 | - | 2 | 26 | 38.82% |
| XLY240607P00170000 | 2024-05-06 12:25PM EDT | 2024-06-07 | 1.00 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 37.55% |
| XLY240621P00170000 | 2024-05-07 2:14PM EDT | 2024-06-21 | 1.27 | 0.38 | 1.90 | +0.10 | +8.55% | 12 | 3,374 | 20.51% |
| XLY240920P00170000 | 2024-05-07 1:10PM EDT | 2024-09-20 | 3.55 | 1.58 | 6.00 | -0.38 | -9.67% | 59 | 3,488 | 22.73% |
| XLY241220P00170000 | 2024-04-30 3:41PM EDT | 2024-12-20 | 6.50 | 3.75 | 8.20 | 0.00 | - | 67 | 276 | 21.85% |
| XLY250117P00170000 | 2024-04-30 3:20PM EDT | 2025-01-17 | 7.10 | 5.90 | 7.45 | 0.00 | - | 2 | 260 | 19.27% |
| XLY250321P00170000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 7.25 | 5.10 | 10.00 | 0.00 | - | 2 | 2 | 21.35% |
| XLY250620P00170000 | 2024-02-16 3:49PM EDT | 2025-06-20 | 10.55 | 4.00 | 13.75 | 0.00 | - | 11 | 322 | 24.09% |
| XLY260116P00170000 | 2024-05-03 11:08AM EDT | 2026-01-16 | 11.53 | 8.50 | 13.50 | 0.00 | - | 1 | 108 | 19.31% |
© 2024 Yahoo. All rights reserved.