Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,259.74 -17.77 (-0.34%) Dow
38,389.95 -296.37 (-0.77%) Nasdaq
16,748.81 +13.80 (+0.08%) Bitcoin USD
69,250.12 +1,370.16 (+2.02%) CMC Crypto 200
1,448.44 -19.50 (-1.33%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628C00166000 | 2024-05-22 10:36AM EDT | 166.00 | 13.00 | 9.75 | 10.00 | 0.00 | - | - | 0 | 21.46% |
| XLY240628C00171000 | 2024-05-22 10:36AM EDT | 171.00 | 8.35 | 5.55 | 5.80 | 0.00 | - | - | 0 | 18.36% |
| XLY240628C00175000 | 2024-06-03 10:08AM EDT | 175.00 | 3.75 | 2.93 | 3.15 | +1.05 | +38.89% | 2 | 5 | 16.71% |
| XLY240628C00176000 | 2024-05-31 3:07PM EDT | 176.00 | 2.20 | 2.47 | 2.59 | 0.00 | - | 7 | 11 | 16.22% |
| XLY240628C00178000 | 2024-05-30 9:33AM EDT | 178.00 | 2.05 | 1.53 | 1.69 | 0.00 | - | 5 | 15 | 15.55% |
| XLY240628C00179000 | 2024-06-03 12:09PM EDT | 179.00 | 1.35 | 1.10 | 1.35 | -0.35 | -20.59% | 1 | 7 | 15.39% |
| XLY240628C00180000 | 2024-05-31 10:37AM EDT | 180.00 | 0.88 | 0.99 | 1.07 | 0.00 | - | 2 | 21 | 15.30% |
| XLY240628C00181000 | 2024-06-03 10:08AM EDT | 181.00 | 1.05 | 0.76 | 0.83 | +0.33 | +45.83% | 2 | 2 | 15.15% |
| XLY240628C00182000 | 2024-05-20 9:39AM EDT | 182.00 | 2.12 | 0.57 | 0.66 | 0.00 | - | - | 2 | 15.25% |
| XLY240628C00183000 | 2024-05-28 11:08AM EDT | 183.00 | 0.65 | 0.43 | 0.50 | 0.00 | - | 3 | 3 | 15.14% |
| XLY240628C00184000 | 2024-06-03 10:43AM EDT | 184.00 | 0.50 | 0.32 | 0.52 | +0.14 | +38.89% | 1 | 15 | 16.58% |
| XLY240628C00185000 | 2024-05-16 3:40PM EDT | 185.00 | 1.01 | 0.12 | 0.44 | 0.00 | - | - | 1 | 16.97% |
| XLY240628C00186000 | 2024-05-23 1:36PM EDT | 186.00 | 0.27 | 0.13 | 0.72 | 0.00 | - | 3 | 3 | 21.00% |
| XLY240628C00188000 | 2024-05-28 11:08AM EDT | 188.00 | 0.03 | 0.11 | 0.61 | 0.00 | - | 3 | 4 | 22.32% |
| XLY240628C00191000 | 2024-05-24 9:50AM EDT | 191.00 | 0.35 | 0.01 | 1.38 | 0.00 | - | 1 | 1 | 33.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628P00164000 | 2024-05-30 10:00AM EDT | 164.00 | 0.53 | 0.45 | 0.50 | 0.00 | - | 3 | 8 | 20.19% |
| XLY240628P00165000 | 2024-05-23 1:43PM EDT | 165.00 | 0.70 | 0.50 | 0.57 | 0.00 | - | 10 | 21 | 19.58% |
| XLY240628P00166000 | 2024-05-28 2:32PM EDT | 166.00 | 0.81 | 0.61 | 0.66 | 0.00 | - | 3 | 22 | 19.04% |
| XLY240628P00167000 | 2024-05-13 2:05PM EDT | 167.00 | 0.98 | 0.68 | 0.83 | 0.00 | - | 1 | 1 | 19.07% |
| XLY240628P00168000 | 2024-05-28 11:08AM EDT | 168.00 | 1.32 | 0.87 | 0.95 | 0.00 | - | 3 | 3 | 18.46% |
| XLY240628P00169000 | 2024-05-23 3:30PM EDT | 169.00 | 1.62 | 1.04 | 1.13 | 0.00 | - | 5 | 6 | 18.13% |
| XLY240628P00170000 | 2024-05-31 12:38PM EDT | 170.00 | 0.86 | 1.23 | 2.24 | -0.87 | -50.29% | 1 | 40 | 23.46% |
| XLY240628P00171000 | 2024-05-30 9:56AM EDT | 171.00 | 1.55 | 1.45 | 1.55 | 0.00 | - | 1 | 13 | 17.26% |
| XLY240628P00172000 | 2024-05-24 10:20AM EDT | 172.00 | 1.75 | 1.74 | 1.83 | 0.00 | - | 10 | 20 | 16.93% |
| XLY240628P00172500 | 2024-05-30 12:24PM EDT | 172.50 | 2.04 | 1.89 | 1.99 | 0.00 | - | 1 | 29 | 16.80% |
| XLY240628P00173000 | 2024-05-28 11:08AM EDT | 173.00 | 2.10 | 2.04 | 2.18 | 0.00 | - | 3 | 3 | 16.76% |
| XLY240628P00175000 | 2024-06-03 10:42AM EDT | 175.00 | 2.22 | 2.84 | 3.25 | -0.59 | -21.00% | 2 | 36 | 17.63% |
| XLY240628P00176000 | 2024-05-31 3:23PM EDT | 176.00 | 3.65 | 3.30 | 3.45 | 0.00 | - | 1 | 1 | 15.85% |
| XLY240628P00177000 | 2024-05-14 10:08AM EDT | 177.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | - | 3 | 15.66% |
| XLY240628P00178000 | 2024-05-23 11:58AM EDT | 178.00 | 4.05 | 4.45 | 5.95 | 0.00 | - | 1 | 4 | 23.04% |
| XLY240628P00179000 | 2024-05-16 11:34AM EDT | 179.00 | 3.91 | 5.15 | 5.35 | 0.00 | - | - | 4 | 15.83% |
© 2024 Yahoo. All rights reserved.