Singapore markets closed

The Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.71+0.38 (+0.21%)
As of 10:38AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLY240719C001550002024-06-20 10:13AM EDT155.0026.7628.0030.650.00-5763.18%
XLY240719C001600002024-06-27 10:15AM EDT160.0024.9024.6024.85+0.70+2.89%14546.27%
XLY240719C001620002024-06-21 10:55AM EDT162.0020.5322.6522.950.00-1044.34%
XLY240719C001640002024-05-22 2:00PM EDT164.0014.3016.5021.200.00--143.75%
XLY240719C001650002024-06-26 2:27PM EDT165.0019.3119.6020.300.00-2143.09%
XLY240719C001660002024-06-17 11:31AM EDT166.0014.7518.7018.900.00--737.60%
XLY240719C001670002024-05-23 1:17PM EDT167.0010.6513.8018.250.00--139.36%
XLY240719C001690002024-06-18 11:16AM EDT169.0012.4013.9015.950.00--233.37%
XLY240719C001700002024-06-14 3:26PM EDT170.009.3613.1515.000.00--132.25%
XLY240719C001710002024-06-21 3:53PM EDT171.0012.1512.6514.000.00-3330.64%
XLY240719C001720002024-06-07 10:11AM EDT172.008.1012.1513.150.00-1230.26%
XLY240719C001730002024-06-21 11:37AM EDT173.009.5011.6512.050.00-1927.78%
XLY240719C001740002024-06-24 1:33PM EDT174.008.9910.9011.100.00-39926.50%
XLY240719C001750002024-06-18 11:28AM EDT175.006.9210.0510.200.00-18725.55%
XLY240719C001760002024-06-24 11:47AM EDT176.008.009.109.200.00-314723.80%
XLY240719C001770002024-06-21 4:08PM EDT177.006.808.158.400.00-111023.39%
XLY240719C001780002024-06-26 1:53PM EDT178.006.707.407.550.00-531622.50%
XLY240719C001790002024-06-21 3:03PM EDT179.004.756.506.700.00-10848021.47%
XLY240719C001800002024-06-26 2:07PM EDT180.005.135.705.900.00-2538720.63%
XLY240719C001810002024-06-26 12:12PM EDT181.004.054.955.100.00-14284219.62%
XLY240719C001820002024-06-26 3:55PM EDT182.003.954.254.400.00-1271,54618.99%
XLY240719C001830002024-06-26 3:59PM EDT183.003.303.603.700.00-21946018.15%
XLY240719C001840002024-06-27 10:09AM EDT184.003.003.003.15+0.25+9.09%6070717.88%
XLY240719C001850002024-06-27 10:19AM EDT185.002.502.542.56+0.68+37.36%3124117.13%
XLY240719C001860002024-06-27 10:02AM EDT186.002.062.022.07+0.42+25.61%279216.64%
XLY240719C001870002024-06-26 1:37PM EDT187.001.241.581.680.00-108116.41%
XLY240719C001880002024-06-27 9:52AM EDT188.000.971.261.30-0.02-2.02%151815.93%
XLY240719C001890002024-06-27 10:00AM EDT189.000.940.951.01+0.22+30.56%17615.67%
XLY240719C001900002024-06-26 1:23PM EDT190.000.580.700.76+0.06+11.54%17815.36%
XLY240719C001910002024-06-27 10:02AM EDT191.000.600.510.75+0.34+130.77%24916.71%
XLY240719C001920002024-06-26 2:34PM EDT192.000.280.370.42-0.05-15.15%132714.99%
XLY240719C001950002024-06-26 1:07PM EDT195.000.140.150.190.00-11615.33%
XLY240719C001970002024-06-05 10:49AM EDT197.000.280.060.150.00--716.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLY240719P001450002024-05-29 3:32PM EDT145.000.250.010.260.00--150.88%
XLY240719P001480002024-05-17 12:55PM EDT148.000.300.032.220.00-1164.50%
XLY240719P001500002024-06-17 9:30AM EDT150.000.480.010.270.00--1044.97%
XLY240719P001510002024-05-23 2:34PM EDT151.000.370.000.700.00--2853.22%
XLY240719P001520002024-05-31 2:00PM EDT152.000.320.010.000.00-1012.50%
XLY240719P001530002024-06-10 11:06AM EDT153.000.220.030.270.00-15041.26%
XLY240719P001540002024-06-24 1:25PM EDT154.000.150.020.290.00-76940.58%
XLY240719P001550002024-06-26 9:30AM EDT155.000.060.030.290.00-121739.36%
XLY240719P001560002024-05-30 12:17PM EDT156.000.700.030.300.00-150738.38%
XLY240719P001570002024-05-24 9:34AM EDT157.000.500.002.420.00-11259751.73%
XLY240719P001580002024-06-24 10:23AM EDT158.000.100.040.310.00-214236.13%
XLY240719P001590002024-06-05 3:40PM EDT159.000.410.040.120.00-5643929.40%
XLY240719P001600002024-06-27 10:02AM EDT160.000.060.050.00-0.16-72.73%149912.50%
XLY240719P001610002024-06-14 11:23AM EDT161.000.260.050.130.00-4533127.59%
XLY240719P001620002024-06-21 10:55AM EDT162.000.140.050.140.00-116726.86%
XLY240719P001630002024-06-14 11:40AM EDT163.000.310.050.150.00-330726.07%
XLY240719P001640002024-06-17 10:37AM EDT164.000.260.080.150.00-171,00124.95%
XLY240719P001650002024-06-27 10:02AM EDT165.000.110.080.16-0.07-38.89%13,24024.12%
XLY240719P001660002024-06-24 1:25PM EDT166.000.220.090.170.00-91323.24%
XLY240719P001670002024-06-25 3:50PM EDT167.000.320.070.180.00-124922.36%
XLY240719P001680002024-06-26 11:46AM EDT168.000.160.120.200.00-567021.68%
XLY240719P001690002024-06-26 10:25AM EDT169.000.240.130.220.00-112520.90%
XLY240719P001700002024-06-27 10:00AM EDT170.000.180.150.21-0.03-14.29%202,42719.53%
XLY240719P001710002024-06-26 12:01PM EDT171.000.250.180.210.00-421818.36%
XLY240719P001720002024-06-26 1:10PM EDT172.000.260.200.250.00-716117.85%
XLY240719P001730002024-06-26 2:00PM EDT173.000.310.240.290.00-87617.24%
XLY240719P001740002024-06-26 3:27PM EDT174.000.380.280.350.00-51,07816.77%
XLY240719P001750002024-06-26 2:11PM EDT175.000.380.330.42-0.07-15.56%203,21116.27%
XLY240719P001760002024-06-26 2:11PM EDT176.000.560.420.490.00-1327915.63%
XLY240719P001770002024-06-27 10:16AM EDT177.000.570.520.60-0.05-8.06%254615.19%
XLY240719P001780002024-06-26 3:06PM EDT178.000.800.570.730.00-930914.73%
XLY240719P001790002024-06-27 10:07AM EDT179.000.870.750.90-0.13-13.00%419614.34%
XLY240719P001800002024-06-27 10:16AM EDT180.001.061.011.10-0.28-20.90%450213.92%
XLY240719P001810002024-06-26 1:54PM EDT181.001.561.251.360.00-15488313.60%
XLY240719P001820002024-06-26 1:02PM EDT182.001.991.501.630.00-831,14813.05%
XLY240719P001830002024-06-27 10:11AM EDT183.001.921.921.95-0.27-12.33%1626912.46%
XLY240719P001840002024-06-26 3:55PM EDT184.002.632.322.360.00-6527512.01%
XLY240719P001850002024-06-21 3:06PM EDT185.004.652.802.870.00-12312411.73%
XLY240719P001890002024-06-21 3:50PM EDT189.007.554.555.400.00-887.67%