Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLY240510C00177000 | 2024-05-06 12:16PM EDT | 2024-05-10 | 2.56 | 2.09 | 2.28 | 0.00 | - | 3 | 247 | 18.21% |
XLY240517C00177000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 3.75 | 2.97 | 3.15 | 0.00 | - | 1 | 301 | 18.51% |
XLY240531C00177000 | 2024-05-07 10:17AM EDT | 2024-05-31 | 4.90 | 4.05 | 4.20 | -0.10 | -2.00% | 1 | 8 | 18.08% |
XLY240607C00177000 | 2024-05-06 10:31AM EDT | 2024-06-07 | 5.46 | 4.55 | 4.80 | +0.31 | +6.02% | 1 | 2 | 18.89% |
XLY240621C00177000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 6.35 | 5.60 | 5.85 | +2.40 | +60.76% | 88 | 468 | 19.96% |
XLY240920C00177000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 10.90 | 10.20 | 10.45 | 0.00 | - | 2 | 29 | 22.21% |
XLY260116C00177000 | 2024-02-15 3:42PM EDT | 2026-01-16 | 29.11 | 25.00 | 30.00 | 0.00 | - | 3 | 3 | 31.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLY240510P00177000 | 2024-05-07 1:59PM EDT | 2024-05-10 | 0.45 | 0.45 | 0.54 | -0.13 | -22.41% | 3 | 67 | 15.63% |
XLY240517P00177000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 1.13 | 1.14 | 1.21 | -0.16 | -12.40% | 128 | 784 | 15.37% |
XLY240524P00177000 | 2024-04-30 2:48PM EDT | 2024-05-24 | 3.29 | 1.58 | 1.67 | 0.00 | - | - | 18 | 15.06% |
XLY240607P00177000 | 2024-05-07 12:52PM EDT | 2024-06-07 | 2.17 | 2.26 | 2.59 | -0.56 | -20.51% | 3 | 5 | 15.80% |
XLY240621P00177000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 2.97 | 2.93 | 3.10 | +0.17 | +6.07% | 134 | 831 | 15.24% |
XLY240920P00177000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 5.65 | 5.70 | 5.85 | 0.00 | - | 14 | 244 | 15.21% |
XLY241220P00177000 | 2024-04-30 3:00PM EDT | 2024-12-20 | 9.20 | 7.95 | 8.15 | 0.00 | - | 1 | 3 | 15.92% |
XLY260116P00177000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 17.75 | 13.20 | 14.30 | 0.00 | - | 1 | 5 | 16.35% |