Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,217.07 +3,789.67 (+6.38%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 160.00 | 16.77 | 17.00 | 21.20 | 0.00 | - | 1 | 0 | 71.09% |
| XLY240510C00168000 | 2024-05-03 3:48PM EDT | 168.00 | 10.40 | 8.35 | 12.80 | +2.04 | +24.40% | 4 | 4 | 70.31% |
| XLY240510C00169000 | 2024-05-01 2:55PM EDT | 169.00 | 8.85 | 7.00 | 11.40 | 0.00 | - | 5 | 12 | 61.67% |
| XLY240510C00170000 | 2024-05-02 10:07AM EDT | 170.00 | 10.29 | 6.30 | 10.80 | +4.64 | +82.12% | 1 | 40 | 62.87% |
| XLY240510C00171000 | 2024-05-03 2:37PM EDT | 171.00 | 7.58 | 6.20 | 8.60 | +3.88 | +104.86% | 1 | 24 | 44.51% |
| XLY240510C00172000 | 2024-05-03 10:24AM EDT | 172.00 | 7.10 | 5.35 | 8.65 | +3.10 | +77.50% | 3 | 21 | 53.47% |
| XLY240510C00172500 | 2024-05-02 3:49PM EDT | 172.50 | 4.75 | 4.35 | 7.95 | 0.00 | - | 42 | 114 | 49.23% |
| XLY240510C00173000 | 2024-04-18 12:41PM EDT | 173.00 | 3.50 | 4.25 | 6.50 | 0.00 | - | - | 2 | 36.23% |
| XLY240510C00174000 | 2024-04-29 3:00PM EDT | 174.00 | 6.60 | 2.81 | 7.00 | 0.00 | - | 1 | 3 | 49.32% |
| XLY240510C00175000 | 2024-05-03 2:51PM EDT | 175.00 | 3.90 | 2.32 | 6.20 | +0.75 | +23.81% | 4 | 40 | 47.19% |
| XLY240510C00176000 | 2024-05-03 2:38PM EDT | 176.00 | 3.15 | 2.14 | 5.60 | +1.29 | +69.35% | 5 | 76 | 46.88% |
| XLY240510C00177000 | 2024-05-03 3:34PM EDT | 177.00 | 2.21 | 0.60 | 5.00 | +0.44 | +24.86% | 12 | 245 | 46.22% |
| XLY240510C00177500 | 2024-05-03 2:40PM EDT | 177.50 | 2.02 | 1.68 | 2.34 | +0.52 | +34.67% | 6 | 115 | 21.68% |
| XLY240510C00178000 | 2024-05-03 2:05PM EDT | 178.00 | 1.77 | 1.42 | 2.02 | -0.34 | -16.11% | 68 | 132 | 21.00% |
| XLY240510C00179000 | 2024-05-03 3:52PM EDT | 179.00 | 1.20 | 1.01 | 1.30 | +0.10 | +9.09% | 81 | 255 | 18.19% |
| XLY240510C00180000 | 2024-05-03 2:55PM EDT | 180.00 | 0.84 | 0.64 | 1.00 | +0.09 | +12.00% | 66 | 184 | 18.82% |
| XLY240510C00181000 | 2024-05-02 3:11PM EDT | 181.00 | 1.26 | 0.02 | 2.45 | +0.71 | +129.09% | 137 | 218 | 38.31% |
| XLY240510C00182000 | 2024-05-03 3:52PM EDT | 182.00 | 0.44 | 0.00 | 1.94 | 0.00 | - | 13 | 34 | 36.45% |
| XLY240510C00182500 | 2024-05-01 3:31PM EDT | 182.50 | 0.45 | 0.01 | 0.87 | 0.00 | - | 6 | 26 | 25.42% |
| XLY240510C00183000 | 2024-05-03 3:25PM EDT | 183.00 | 0.22 | 0.00 | 0.24 | -0.14 | -38.89% | 3 | 28 | 17.02% |
| XLY240510C00184000 | 2024-05-03 11:03AM EDT | 184.00 | 0.20 | 0.00 | 1.03 | -0.05 | -20.00% | 1 | 124 | 31.93% |
| XLY240510C00185000 | 2024-05-03 3:27PM EDT | 185.00 | 0.12 | 0.00 | 0.15 | -0.19 | -61.29% | 3 | 61 | 19.14% |
| XLY240510C00186000 | 2024-04-16 3:24PM EDT | 186.00 | 0.43 | 0.00 | 1.20 | 0.00 | - | 11 | 25 | 39.94% |
| XLY240510C00187000 | 2024-04-29 11:21AM EDT | 187.00 | 0.47 | 0.00 | 1.38 | 0.00 | - | 6 | 6 | 45.17% |
| XLY240510C00187500 | 2024-04-11 1:42PM EDT | 187.50 | 1.15 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 45.58% |
| XLY240510C00188000 | 2024-05-03 1:37PM EDT | 188.00 | 0.08 | 0.00 | 0.08 | -0.37 | -82.22% | 4 | 3 | 22.17% |
| XLY240510C00189000 | 2024-04-12 3:30PM EDT | 189.00 | 0.54 | 0.00 | 1.09 | 0.00 | - | 4 | 4 | 46.29% |
| XLY240510C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.08 | -0.11 | -68.75% | 1 | 7 | 25.59% |
| XLY240510C00191000 | 2024-04-29 12:06PM EDT | 191.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | 30 | 25 | 44.46% |
| XLY240510C00192000 | 2024-04-15 12:15PM EDT | 192.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 46.68% |
| XLY240510C00192500 | 2024-04-09 9:32AM EDT | 192.50 | 0.56 | 0.00 | 1.00 | 0.00 | - | - | 98 | 53.32% |
| XLY240510C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 48.88% |
| XLY240510C00194000 | 2024-04-24 11:43AM EDT | 194.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 40 | 42 | 51.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 0.41 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 78.81% |
| XLY240510P00160000 | 2024-05-02 11:54AM EDT | 160.00 | 0.25 | 0.00 | 0.89 | +0.16 | +177.78% | 1 | 21 | 54.05% |
| XLY240510P00162500 | 2024-05-03 12:10PM EDT | 162.50 | 0.38 | 0.00 | 0.58 | +0.05 | +15.15% | 1 | 2 | 51.32% |
| XLY240510P00164000 | 2024-04-22 3:21PM EDT | 164.00 | 0.96 | 0.00 | 1.00 | 0.00 | - | - | 2 | 55.96% |
| XLY240510P00165000 | 2024-05-03 1:26PM EDT | 165.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 4 | 8 | 32.52% |
| XLY240510P00166000 | 2024-04-22 12:15PM EDT | 166.00 | 1.68 | 0.00 | 1.04 | 0.00 | - | - | 2 | 50.88% |
| XLY240510P00167000 | 2024-04-22 3:21PM EDT | 167.00 | 1.62 | 0.00 | 1.08 | 0.00 | - | - | 2 | 48.58% |
| XLY240510P00167500 | 2024-05-03 9:46AM EDT | 167.50 | 0.19 | 0.00 | 0.55 | -0.20 | -51.28% | 6 | 8 | 37.60% |
| XLY240510P00169000 | 2024-04-30 3:43PM EDT | 169.00 | 0.56 | 0.00 | 1.14 | 0.00 | - | 49 | 8 | 43.46% |
| XLY240510P00170000 | 2024-05-03 11:24AM EDT | 170.00 | 0.14 | 0.00 | 0.20 | -0.16 | -53.33% | 2 | 74 | 23.24% |
| XLY240510P00171000 | 2024-05-01 3:29PM EDT | 171.00 | 0.34 | 0.07 | 1.00 | 0.00 | - | 12 | 33 | 35.21% |
| XLY240510P00172000 | 2024-05-03 9:56AM EDT | 172.00 | 0.25 | 0.00 | 1.58 | -0.18 | -41.86% | 5 | 153 | 39.65% |
| XLY240510P00172500 | 2024-05-03 3:52PM EDT | 172.50 | 0.21 | 0.00 | 0.32 | -0.47 | -69.12% | 15 | 116 | 19.92% |
| XLY240510P00173000 | 2024-05-03 2:36PM EDT | 173.00 | 0.24 | 0.00 | 1.98 | -0.44 | -64.71% | 114 | 89 | 40.87% |
| XLY240510P00174000 | 2024-05-03 4:11PM EDT | 174.00 | 0.38 | 0.02 | 0.59 | -0.58 | -60.42% | 27 | 41 | 20.09% |
| XLY240510P00175000 | 2024-05-03 2:51PM EDT | 175.00 | 0.48 | 0.04 | 1.50 | -0.70 | -59.32% | 31 | 38 | 27.81% |
| XLY240510P00176000 | 2024-05-03 2:28PM EDT | 176.00 | 0.70 | 0.20 | 1.51 | -1.11 | -61.33% | 11 | 79 | 23.95% |
| XLY240510P00177000 | 2024-05-03 3:56PM EDT | 177.00 | 0.99 | 0.51 | 1.59 | -1.06 | -51.71% | 82 | 17 | 20.53% |
| XLY240510P00177500 | 2024-05-03 3:30PM EDT | 177.50 | 1.21 | 0.89 | 1.34 | -1.30 | -51.79% | 18 | 20 | 15.65% |
| XLY240510P00178000 | 2024-05-03 1:43PM EDT | 178.00 | 1.54 | 1.07 | 1.64 | -1.14 | -42.54% | 7 | 29 | 16.21% |
| XLY240510P00179000 | 2024-05-03 3:53PM EDT | 179.00 | 1.86 | 1.55 | 2.16 | -3.58 | -65.81% | 7 | 23 | 15.77% |
| XLY240510P00180000 | 2024-05-03 10:49AM EDT | 180.00 | 2.21 | 2.10 | 2.76 | -1.09 | -33.03% | 10 | 100 | 15.04% |
| XLY240510P00181000 | 2024-05-01 9:37AM EDT | 181.00 | 6.19 | 2.40 | 4.95 | 0.00 | - | 1 | 3 | 31.96% |
| XLY240510P00182500 | 2024-04-29 11:58AM EDT | 182.50 | 4.00 | 3.70 | 5.75 | 0.00 | - | 181 | 27 | 29.08% |
© 2024 Yahoo. All rights reserved.