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:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00180000 | 2024-05-07 12:12PM EDT | 2024-05-10 | 0.56 | 0.23 | 0.79 | -0.36 | -39.13% | 149 | 181 | 21.73% |
| XLY240517C00180000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 1.40 | 1.08 | 1.57 | -0.53 | -27.46% | 47 | 734 | 18.86% |
| XLY240524C00180000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 2.41 | 0.31 | 5.00 | -0.30 | -11.07% | 1 | 15 | 37.00% |
| XLY240531C00180000 | 2024-05-07 2:36PM EDT | 2024-05-31 | 2.32 | 0.45 | 4.95 | +0.35 | +17.77% | 51 | 15 | 30.87% |
| XLY240607C00180000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 2.96 | 0.72 | 4.95 | -0.39 | -11.64% | 39 | 17 | 27.16% |
| XLY240621C00180000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 3.95 | 3.60 | 4.20 | -0.63 | -13.76% | 10 | 5,113 | 19.53% |
| XLY240920C00180000 | 2024-05-06 12:23PM EDT | 2024-09-20 | 8.65 | 6.25 | 10.95 | 0.00 | - | 1 | 706 | 26.77% |
| XLY241220C00180000 | 2024-04-29 12:45PM EDT | 2024-12-20 | 14.31 | 10.15 | 14.85 | 0.00 | - | 1 | 51 | 27.67% |
| XLY250117C00180000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 12.51 | 11.05 | 15.65 | 0.00 | - | 1 | 734 | 27.45% |
| XLY250321C00180000 | 2024-05-06 1:12PM EDT | 2025-03-21 | 16.20 | 13.20 | 17.95 | 0.00 | - | 10 | 33 | 28.06% |
| XLY250620C00180000 | 2024-04-12 3:54PM EDT | 2025-06-20 | 19.15 | 16.00 | 21.00 | 0.00 | - | 2 | 122 | 28.81% |
| XLY260116C00180000 | 2024-05-06 10:08AM EDT | 2026-01-16 | 24.91 | 21.50 | 26.50 | 0.00 | - | 1 | 24 | 29.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00180000 | 2024-05-07 12:19PM EDT | 2024-05-10 | 1.33 | 0.00 | 4.80 | -0.22 | -14.19% | 23 | 144 | 61.96% |
| XLY240517P00180000 | 2024-05-07 1:48PM EDT | 2024-05-17 | 2.30 | 2.28 | 2.79 | +0.07 | +3.14% | 32 | 588 | 16.58% |
| XLY240524P00180000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.47 | 0.97 | 5.50 | 0.00 | - | 1 | 2 | 30.62% |
| XLY240531P00180000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 2.78 | 1.00 | 5.00 | -3.46 | -55.45% | 26 | 3 | 23.01% |
| XLY240607P00180000 | 2024-05-06 10:31AM EDT | 2024-06-07 | 3.12 | 1.38 | 5.55 | -0.38 | -10.86% | 1 | 2 | 22.91% |
| XLY240621P00180000 | 2024-05-07 2:42PM EDT | 2024-06-21 | 4.36 | 4.00 | 4.50 | +0.36 | +9.00% | 1 | 3,177 | 14.80% |
| XLY240920P00180000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 6.80 | 4.75 | 9.40 | 0.00 | - | 14 | 757 | 19.81% |
| XLY241220P00180000 | 2024-05-06 2:44PM EDT | 2024-12-20 | 8.95 | 6.90 | 11.55 | -0.08 | -0.89% | 1 | 719 | 19.17% |
| XLY250117P00180000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 11.05 | 7.75 | 12.15 | 0.00 | - | 118 | 1,281 | 19.10% |
| XLY250321P00180000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 12.50 | 8.50 | 13.10 | 0.00 | - | 182 | 503 | 18.53% |
| XLY250620P00180000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 11.85 | 9.50 | 14.50 | -2.30 | -16.25% | 1 | 45 | 18.20% |
| XLY260116P00180000 | 2024-04-30 10:11AM EDT | 2026-01-16 | 14.95 | 12.00 | 17.00 | 0.00 | - | 50 | 128 | 17.50% |
© 2024 Yahoo. All rights reserved.