Singapore markets closed

The Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
178.33-1.42 (-0.79%)
At close: 04:00PM EDT
178.26 -0.07 (-0.04%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLY240719C001550002024-05-20 12:42PM EDT155.0024.6121.5526.200.00--252.27%
XLY240719C001600002024-06-14 3:21PM EDT160.0018.6516.6021.40-0.25-1.32%352045.86%
XLY240719C001620002024-06-03 12:31PM EDT162.0014.5514.7018.900.00-1139.54%
XLY240719C001640002024-05-22 2:00PM EDT164.0014.3012.7517.400.00--139.54%
XLY240719C001650002024-05-28 3:17PM EDT165.0011.7711.8016.600.00-2239.10%
XLY240719C001670002024-05-23 1:17PM EDT167.0010.659.8514.050.00--132.69%
XLY240719C001720002024-06-07 10:11AM EDT172.008.105.6510.200.00-1230.30%
XLY240719C001730002024-06-12 11:28AM EDT173.009.034.809.350.00-1429.18%
XLY240719C001740002024-06-13 3:59PM EDT174.007.654.458.600.00-210028.48%
XLY240719C001750002024-06-14 3:26PM EDT175.005.373.357.75-2.08-27.92%28727.21%
XLY240719C001760002024-06-14 10:05AM EDT176.004.602.637.20-1.87-28.90%114727.25%
XLY240719C001770002024-06-12 1:04PM EDT177.005.753.754.600.00-8611017.76%
XLY240719C001780002024-06-14 10:19AM EDT178.003.483.103.95-1.16-25.00%431817.19%
XLY240719C001790002024-06-14 3:39PM EDT179.002.982.743.35-1.23-29.22%24239516.65%
XLY240719C001800002024-06-14 3:35PM EDT180.002.502.332.78-1.10-30.56%22011216.05%
XLY240719C001810002024-06-14 11:51AM EDT181.001.821.252.64-1.23-40.33%448617.25%
XLY240719C001820002024-06-12 2:43PM EDT182.001.671.324.00-0.85-33.73%313725.37%
XLY240719C001830002024-06-14 1:16PM EDT183.001.360.432.35-0.86-38.74%210219.20%
XLY240719C001840002024-06-14 10:41AM EDT184.000.920.872.26-0.15-14.02%3117920.30%
XLY240719C001850002024-06-14 1:31PM EDT185.000.860.573.10-0.49-36.30%310026.03%
XLY240719C001860002024-06-13 3:03PM EDT186.001.120.392.840.00-140126.22%
XLY240719C001870002024-06-14 10:13AM EDT187.000.480.002.69-0.43-47.25%45226.88%
XLY240719C001880002024-06-13 3:08PM EDT188.000.710.332.560.00-431427.59%
XLY240719C001890002024-06-14 10:41AM EDT189.000.280.002.46-0.36-56.25%12928.38%
XLY240719C001900002024-06-14 11:21AM EDT190.000.230.002.39-0.27-54.00%41429.30%
XLY240719C001910002024-06-13 10:07AM EDT191.000.390.002.340.00-21230.27%
XLY240719C001920002024-06-13 10:01AM EDT192.000.330.002.300.00-230631.29%
XLY240719C001950002024-06-03 10:59AM EDT195.000.270.002.240.00-2734.49%
XLY240719C001970002024-06-05 10:49AM EDT197.000.280.002.220.00--736.62%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLY240719P001450002024-05-29 3:32PM EDT145.000.250.002.210.00--150.71%
XLY240719P001480002024-05-17 12:55PM EDT148.000.300.032.220.00-1157.70%
XLY240719P001510002024-05-23 2:34PM EDT151.000.370.002.240.00--2853.49%
XLY240719P001520002024-05-31 2:00PM EDT152.000.320.002.250.00-1052.10%
XLY240719P001530002024-06-10 11:06AM EDT153.000.220.032.250.00-15050.64%
XLY240719P001540002024-06-05 10:49AM EDT154.000.370.002.260.00-316949.26%
XLY240719P001550002024-06-05 10:12AM EDT155.000.350.002.270.00-2221947.88%
XLY240719P001560002024-05-30 12:17PM EDT156.000.700.002.280.00-150746.48%
XLY240719P001570002024-05-24 9:34AM EDT157.000.500.002.290.00-11259745.09%
XLY240719P001580002024-06-05 10:09AM EDT158.000.470.002.300.00-27014243.69%
XLY240719P001590002024-06-05 3:40PM EDT159.000.410.002.320.00-5643942.36%
XLY240719P001600002024-06-11 11:39AM EDT160.000.340.002.330.00-149940.96%
XLY240719P001610002024-06-14 11:17AM EDT161.000.260.002.36-0.14-35.00%4533639.67%
XLY240719P001620002024-06-14 12:17PM EDT162.000.270.002.38-0.20-42.55%6510338.31%
XLY240719P001630002024-06-11 2:41PM EDT163.000.310.002.18-0.13-29.55%330435.49%
XLY240719P001640002024-06-14 12:30PM EDT164.000.340.002.44-0.01-2.86%2491,20235.67%
XLY240719P001650002024-06-14 11:12AM EDT165.000.390.002.49+0.14+56.00%1584,35734.45%
XLY240719P001660002024-06-12 2:59PM EDT166.000.460.002.54+0.11+31.43%11833.22%
XLY240719P001670002024-06-14 10:15AM EDT167.000.510.002.60-0.33-39.29%624432.00%
XLY240719P001680002024-06-13 2:37PM EDT168.000.400.002.650.00-1056830.70%
XLY240719P001690002024-06-14 11:23AM EDT169.000.670.202.75+0.17+34.00%53529.64%
XLY240719P001700002024-06-14 3:51PM EDT170.000.780.602.88+0.24+44.44%22,54228.70%
XLY240719P001710002024-06-13 11:13AM EDT171.000.930.033.00+0.20+27.40%321827.65%
XLY240719P001720002024-06-14 3:07PM EDT172.001.120.063.15+0.32+40.00%3213226.69%
XLY240719P001730002024-06-14 3:51PM EDT173.001.270.083.35+0.45+54.88%16725.89%
XLY240719P001740002024-06-14 11:21AM EDT174.001.650.882.03+0.51+44.74%211,08517.51%
XLY240719P001750002024-06-14 10:43AM EDT175.002.010.063.95+0.76+60.80%174,58825.00%
XLY240719P001760002024-06-14 9:51AM EDT176.001.931.404.30+0.24+14.20%1050124.61%
XLY240719P001770002024-06-14 3:07PM EDT177.002.542.212.70+0.66+35.11%452015.14%
XLY240719P001780002024-06-14 3:05PM EDT178.003.002.603.20+0.84+38.89%2427415.28%
XLY240719P001790002024-06-14 3:14PM EDT179.003.452.963.80-0.60-14.81%1577215.66%
XLY240719P001800002024-06-14 3:35PM EDT180.004.003.504.30+1.05+35.59%18714815.37%
XLY240719P001810002024-06-12 3:18PM EDT181.003.302.166.750.00-81023.93%
XLY240719P001830002024-06-10 11:29AM EDT183.006.233.758.150.00-2324.67%