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:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00185000 | 2024-05-06 1:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 29.30% |
| XLY240517C00185000 | 2024-05-07 10:43AM EDT | 2024-05-17 | 0.31 | 0.00 | 3.00 | -0.12 | -27.91% | 15 | 1,527 | 47.17% |
| XLY240524C00185000 | 2024-05-07 10:43AM EDT | 2024-05-24 | 0.65 | 0.00 | 4.75 | -0.10 | -13.33% | 25 | 19 | 48.28% |
| XLY240531C00185000 | 2024-05-07 10:44AM EDT | 2024-05-31 | 0.91 | 0.13 | 1.55 | +0.30 | +49.18% | 15 | 12 | 21.40% |
| XLY240614C00185000 | 2024-05-03 2:39PM EDT | 2024-06-14 | 1.69 | 0.15 | 4.85 | 0.00 | - | 4 | 4 | 32.75% |
| XLY240621C00185000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 1.77 | 0.09 | 4.85 | -0.56 | -24.03% | 7 | 5,481 | 30.09% |
| XLY240920C00185000 | 2024-05-07 11:29AM EDT | 2024-09-20 | 6.39 | 3.50 | 8.10 | +0.14 | +2.24% | 226 | 785 | 24.96% |
| XLY241220C00185000 | 2024-05-07 10:34AM EDT | 2024-12-20 | 10.30 | 7.50 | 12.10 | -0.20 | -1.90% | 14 | 897 | 26.48% |
| XLY250117C00185000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 9.80 | 8.40 | 12.85 | 0.00 | - | 52 | 1,429 | 26.25% |
| XLY250321C00185000 | 2024-05-01 3:51PM EDT | 2025-03-21 | 11.70 | 10.55 | 15.45 | 0.00 | - | 32 | 27 | 27.41% |
| XLY250620C00185000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 16.08 | 13.00 | 18.00 | 0.00 | - | 1 | 206 | 27.56% |
| XLY260116C00185000 | 2024-03-25 3:59PM EDT | 2026-01-16 | 24.40 | 15.75 | 25.75 | 0.00 | - | 2 | 5 | 30.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240517P00185000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 5.50 | 4.00 | 8.35 | 0.00 | - | 2 | 263 | 36.40% |
| XLY240524P00185000 | 2024-04-12 12:20PM EDT | 2024-05-24 | 8.66 | 4.50 | 9.25 | 0.00 | - | 2 | 2 | 34.55% |
| XLY240621P00185000 | 2024-05-03 10:59AM EDT | 2024-06-21 | 7.70 | 5.25 | 9.75 | 0.00 | - | 2 | 217 | 23.41% |
| XLY240920P00185000 | 2024-04-23 11:31AM EDT | 2024-09-20 | 14.12 | 7.35 | 12.00 | 0.00 | - | 1 | 343 | 18.92% |
| XLY241220P00185000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 12.80 | 9.40 | 13.95 | 0.00 | - | 10 | 835 | 18.20% |
| XLY250117P00185000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 13.20 | 10.10 | 14.50 | 0.00 | - | 75 | 755 | 18.11% |
| XLY250321P00185000 | 2024-05-07 1:30PM EDT | 2025-03-21 | 12.70 | 10.70 | 15.45 | -2.00 | -13.61% | 64 | 474 | 17.66% |
| XLY250620P00185000 | 2024-05-07 10:43AM EDT | 2025-06-20 | 14.05 | 12.00 | 17.00 | -1.10 | -7.26% | 14 | 138 | 17.65% |
| XLY260116P00185000 | 2024-04-29 11:52AM EDT | 2026-01-16 | 16.70 | 14.50 | 19.50 | 0.00 | - | 1 | 105 | 17.06% |
© 2024 Yahoo. All rights reserved.