Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,487.39 +9.49 (+0.17%) Dow
39,206.72 +78.92 (+0.20%) Nasdaq
17,860.84 +55.68 (+0.31%) Bitcoin USD
62,090.07 +367.58 (+0.60%) CMC Crypto 200
1,295.44 +29.30 (+2.31%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240705C00172000 | 2024-06-18 10:49AM EDT | 172.00 | 9.00 | 12.15 | 12.45 | 0.00 | - | - | 1 | 37.55% |
| XLY240705C00174000 | 2024-06-17 1:31PM EDT | 174.00 | 7.45 | 10.20 | 10.45 | 0.00 | - | 2 | 4 | 32.89% |
| XLY240705C00175000 | 2024-06-25 3:50PM EDT | 175.00 | 5.95 | 9.25 | 9.45 | 0.00 | - | 3 | 11 | 30.52% |
| XLY240705C00176000 | 2024-06-06 3:12PM EDT | 176.00 | 4.45 | 8.20 | 8.50 | 0.00 | - | 8 | 11 | 28.81% |
| XLY240705C00177000 | 2024-06-11 2:14PM EDT | 177.00 | 2.87 | 7.25 | 7.50 | 0.00 | - | - | 2 | 26.32% |
| XLY240705C00177500 | 2024-06-21 1:23PM EDT | 177.50 | 4.63 | 6.60 | 7.00 | 0.00 | - | 2 | 2 | 25.07% |
| XLY240705C00178000 | 2024-06-21 1:24PM EDT | 178.00 | 4.20 | 6.15 | 7.50 | 0.00 | - | 30 | 40 | 35.07% |
| XLY240705C00179000 | 2024-06-17 1:31PM EDT | 179.00 | 3.50 | 5.35 | 5.60 | 0.00 | - | 1 | 0 | 22.36% |
| XLY240705C00180000 | 2024-06-26 1:11PM EDT | 180.00 | 3.90 | 4.50 | 4.70 | 0.00 | - | 4 | 11 | 20.70% |
| XLY240705C00181000 | 2024-06-26 3:34PM EDT | 181.00 | 3.35 | 3.65 | 3.80 | 0.00 | - | 8 | 12 | 18.75% |
| XLY240705C00182000 | 2024-06-26 1:11PM EDT | 182.00 | 2.42 | 2.86 | 3.05 | 0.00 | - | 3 | 10 | 17.90% |
| XLY240705C00182500 | 2024-06-27 9:47AM EDT | 182.50 | 2.26 | 2.48 | 2.73 | +0.08 | +3.67% | 2 | 21 | 17.77% |
| XLY240705C00183000 | 2024-06-27 10:08AM EDT | 183.00 | 2.20 | 2.24 | 2.29 | +0.10 | +4.76% | 2 | 58 | 16.41% |
| XLY240705C00184000 | 2024-06-27 10:03AM EDT | 184.00 | 1.66 | 1.64 | 1.70 | +0.26 | +18.57% | 1 | 58 | 15.77% |
| XLY240705C00185000 | 2024-06-26 3:47PM EDT | 185.00 | 0.93 | 1.13 | 1.18 | 0.00 | - | 3 | 49 | 14.97% |
| XLY240705C00186000 | 2024-06-26 12:08PM EDT | 186.00 | 0.49 | 0.76 | 0.83 | 0.00 | - | 5 | 27 | 14.88% |
| XLY240705C00187000 | 2024-06-27 9:30AM EDT | 187.00 | 0.44 | 0.48 | 0.53 | +0.17 | +62.96% | 1 | 11 | 14.43% |
| XLY240705C00188000 | 2024-06-26 10:21AM EDT | 188.00 | 0.12 | 0.30 | 0.34 | 0.00 | - | 1 | 385 | 14.33% |
| XLY240705C00189000 | 2024-06-26 3:57PM EDT | 189.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 1 | 2 | 14.45% |
| XLY240705C00190000 | 2024-06-26 3:54PM EDT | 190.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 4 | 62 | 15.09% |
| XLY240705C00210000 | 2024-06-26 12:07PM EDT | 210.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 43 | 41.11% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240705P00155000 | 2024-06-05 3:43PM EDT | 155.00 | 0.15 | 0.03 | 0.06 | 0.00 | - | 20 | 21 | 48.83% |
| XLY240705P00162500 | 2024-06-11 2:06PM EDT | 162.50 | 0.21 | 0.01 | 0.07 | 0.00 | - | - | 1 | 37.70% |
| XLY240705P00165000 | 2024-06-13 2:32PM EDT | 165.00 | 0.19 | 0.01 | 0.07 | 0.00 | - | 1 | 13 | 33.59% |
| XLY240705P00166000 | 2024-06-14 10:05AM EDT | 166.00 | 0.20 | 0.01 | 0.08 | 0.00 | - | 3 | 3 | 32.62% |
| XLY240705P00167500 | 2024-06-03 3:29PM EDT | 167.50 | 0.82 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 30.18% |
| XLY240705P00168000 | 2024-06-20 10:57AM EDT | 168.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 5 | 9 | 29.98% |
| XLY240705P00170000 | 2024-06-13 2:32PM EDT | 170.00 | 0.29 | 0.02 | 0.10 | 0.00 | - | 1 | 14 | 27.15% |
| XLY240705P00171000 | 2024-06-14 10:05AM EDT | 171.00 | 0.49 | 0.02 | 0.10 | 0.00 | - | 3 | 4 | 25.39% |
| XLY240705P00172000 | 2024-06-20 2:39PM EDT | 172.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | - | 3 | 29.88% |
| XLY240705P00173000 | 2024-06-25 3:43PM EDT | 173.00 | 0.14 | 0.03 | 0.11 | 0.00 | - | 2 | 19 | 22.36% |
| XLY240705P00174000 | 2024-06-26 2:45PM EDT | 174.00 | 0.06 | 0.04 | 0.12 | 0.00 | - | 1 | 8 | 21.00% |
| XLY240705P00175000 | 2024-06-27 9:40AM EDT | 175.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 1 | 19 | 18.51% |
| XLY240705P00176000 | 2024-06-25 2:00PM EDT | 176.00 | 0.38 | 0.03 | 0.12 | 0.00 | - | 1 | 3 | 17.38% |
| XLY240705P00177000 | 2024-06-26 12:30PM EDT | 177.00 | 0.19 | 0.09 | 0.13 | 0.00 | - | 1 | 32 | 15.87% |
| XLY240705P00177500 | 2024-06-24 11:14AM EDT | 177.50 | 0.38 | 0.11 | 0.15 | 0.00 | - | 1 | 4 | 15.43% |
| XLY240705P00178000 | 2024-06-26 1:41PM EDT | 178.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 2 | 8 | 14.94% |
| XLY240705P00179000 | 2024-06-26 2:37PM EDT | 179.00 | 0.32 | 0.21 | 0.23 | 0.00 | - | 11 | 32 | 14.06% |
| XLY240705P00180000 | 2024-06-27 9:45AM EDT | 180.00 | 0.36 | 0.07 | 0.33 | -0.12 | -25.00% | 2 | 38 | 13.40% |
| XLY240705P00181000 | 2024-06-26 2:45PM EDT | 181.00 | 0.66 | 0.39 | 0.51 | 0.00 | - | 3 | 23 | 13.16% |
| XLY240705P00182000 | 2024-06-26 2:35PM EDT | 182.00 | 0.88 | 0.65 | 0.76 | 0.00 | - | 4 | 14 | 12.89% |
| XLY240705P00183000 | 2024-06-27 10:00AM EDT | 183.00 | 0.99 | 0.97 | 1.02 | -0.22 | -18.18% | 20 | 16 | 11.89% |
© 2024 Yahoo. All rights reserved.