Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,489.33 +11.43 (+0.21%) Dow
39,244.84 +117.04 (+0.30%) Nasdaq
17,864.10 +58.95 (+0.33%) Bitcoin USD
61,999.56 +396.86 (+0.64%) CMC Crypto 200
1,295.25 +29.10 (+2.30%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240712C00170000 | 2024-06-14 11:58AM EDT | 170.00 | 8.53 | 14.35 | 14.85 | 0.00 | - | - | 1 | 36.16% |
| XLY240712C00173000 | 2024-06-14 9:59AM EDT | 173.00 | 6.83 | 11.35 | 11.85 | 0.00 | - | 1 | 1 | 30.54% |
| XLY240712C00176000 | 2024-06-06 3:12PM EDT | 176.00 | 4.95 | 8.65 | 10.65 | 0.00 | - | - | 5 | 39.65% |
| XLY240712C00178000 | 2024-06-21 10:48AM EDT | 178.00 | 5.13 | 6.80 | 7.10 | 0.00 | - | 4 | 5 | 22.85% |
| XLY240712C00179000 | 2024-06-20 9:47AM EDT | 179.00 | 5.95 | 5.95 | 6.10 | +1.75 | +41.67% | 1 | 23 | 20.67% |
| XLY240712C00180000 | 2024-06-14 11:38AM EDT | 180.00 | 1.93 | 5.15 | 5.70 | 0.00 | - | 1 | 2 | 22.86% |
| XLY240712C00181000 | 2024-06-26 11:40AM EDT | 181.00 | 3.12 | 2.51 | 4.50 | 0.00 | - | 2 | 8 | 18.95% |
| XLY240712C00182000 | 2024-06-26 12:05PM EDT | 182.00 | 2.78 | 3.60 | 3.85 | 0.00 | - | 1 | 20 | 18.73% |
| XLY240712C00182500 | 2024-06-26 1:00PM EDT | 182.50 | 2.73 | 3.35 | 3.50 | 0.00 | - | 9 | 10 | 18.31% |
| XLY240712C00184000 | 2024-06-26 11:41AM EDT | 184.00 | 1.55 | 2.29 | 2.51 | 0.00 | - | 3 | 14 | 16.98% |
| XLY240712C00185000 | 2024-06-26 11:49AM EDT | 185.00 | 1.22 | 1.81 | 1.97 | 0.00 | - | 3 | 42 | 16.39% |
| XLY240712C00186000 | 2024-06-25 3:43PM EDT | 186.00 | 0.57 | 0.58 | 1.53 | 0.00 | - | 19 | 37 | 16.03% |
| XLY240712C00187000 | 2024-06-25 3:16PM EDT | 187.00 | 0.45 | 0.94 | 1.26 | 0.00 | - | 1 | 2 | 16.44% |
| XLY240712C00188000 | 2024-06-13 3:28PM EDT | 188.00 | 0.52 | 0.62 | 0.88 | 0.00 | - | 1 | 0 | 15.60% |
| XLY240712C00195000 | 2024-06-03 11:14AM EDT | 195.00 | 0.22 | 0.02 | 0.16 | 0.00 | - | 1 | 1 | 17.58% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240712P00130000 | 2024-06-03 1:15PM EDT | 130.00 | 0.42 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 76.95% |
| XLY240712P00155000 | 2024-06-06 9:57AM EDT | 155.00 | 0.18 | 0.03 | 0.28 | 0.00 | - | 20 | 22 | 46.97% |
| XLY240712P00162500 | 2024-05-31 3:06PM EDT | 162.50 | 0.73 | 0.02 | 0.32 | 0.00 | - | 1 | 1 | 37.06% |
| XLY240712P00165000 | 2024-06-06 3:58PM EDT | 165.00 | 0.35 | 0.02 | 0.14 | 0.00 | - | - | 2 | 28.32% |
| XLY240712P00166000 | 2024-06-03 2:45PM EDT | 166.00 | 0.81 | 0.02 | 0.15 | 0.00 | - | 3 | 3 | 27.34% |
| XLY240712P00168000 | 2024-06-10 11:01AM EDT | 168.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XLY240712P00170000 | 2024-06-20 3:00PM EDT | 170.00 | 0.31 | 0.04 | 0.18 | 0.00 | - | 3 | 6 | 22.80% |
| XLY240712P00171000 | 2024-06-03 2:45PM EDT | 171.00 | 1.80 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 21.88% |
| XLY240712P00172000 | 2024-06-25 12:39PM EDT | 172.00 | 0.32 | 0.10 | 0.18 | 0.00 | - | 20 | 45 | 20.02% |
| XLY240712P00172500 | 2024-06-21 1:11PM EDT | 172.50 | 0.37 | 0.08 | 0.18 | 0.00 | - | 1 | 8 | 19.34% |
| XLY240712P00173000 | 2024-06-26 3:44PM EDT | 173.00 | 0.18 | 0.12 | 0.18 | 0.00 | - | 2 | 2 | 18.60% |
| XLY240712P00174000 | 2024-06-21 11:57AM EDT | 174.00 | 0.49 | 0.15 | 0.20 | 0.00 | - | 1 | 3 | 17.63% |
| XLY240712P00175000 | 2024-06-14 9:52AM EDT | 175.00 | 1.28 | 0.18 | 0.24 | 0.00 | - | - | 1 | 16.90% |
| XLY240712P00176000 | 2024-06-14 2:30PM EDT | 176.00 | 1.91 | 0.23 | 0.30 | 0.00 | - | 1 | 2 | 16.33% |
| XLY240712P00177500 | 2024-06-25 1:05PM EDT | 177.50 | 1.16 | 0.33 | 0.42 | 0.00 | - | 1 | 11 | 15.48% |
| XLY240712P00178000 | 2024-06-26 3:44PM EDT | 178.00 | 0.51 | 0.40 | 0.47 | 0.00 | - | 3 | 28 | 15.16% |
| XLY240712P00179000 | 2024-06-24 11:45AM EDT | 179.00 | 1.04 | 0.51 | 0.60 | 0.00 | - | 1 | 2 | 14.67% |
| XLY240712P00180000 | 2024-06-26 11:51AM EDT | 180.00 | 0.82 | 0.68 | 0.77 | 0.00 | - | 2 | 31 | 14.21% |
| XLY240712P00181000 | 2024-06-26 11:40AM EDT | 181.00 | 1.56 | 0.79 | 1.12 | 0.00 | - | 1 | 12 | 14.76% |
| XLY240712P00182000 | 2024-06-24 10:58AM EDT | 182.00 | 2.04 | 0.98 | 1.25 | 0.00 | - | 8 | 11 | 13.26% |
| XLY240712P00182500 | 2024-06-26 1:56PM EDT | 182.50 | 1.69 | 1.28 | 1.40 | 0.00 | - | 3 | 170 | 12.96% |
| XLY240712P00187500 | 2024-06-21 3:53PM EDT | 187.50 | 5.83 | 3.85 | 5.75 | 0.00 | - | 50 | 170 | 23.23% |
© 2024 Yahoo. All rights reserved.