Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,487.23 +9.33 (+0.17%) Dow
39,243.31 +115.51 (+0.30%) Nasdaq
17,855.78 +50.62 (+0.28%) Bitcoin USD
61,952.73 +281.10 (+0.46%) CMC Crypto 200
1,294.74 +28.59 (+2.26%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719C00155000 | 2024-06-20 10:13AM EDT | 155.00 | 26.76 | 28.00 | 30.65 | 0.00 | - | 5 | 7 | 63.18% |
| XLY240719C00160000 | 2024-06-27 10:15AM EDT | 160.00 | 24.90 | 24.60 | 24.85 | +0.70 | +2.89% | 1 | 45 | 46.27% |
| XLY240719C00162000 | 2024-06-21 10:55AM EDT | 162.00 | 20.53 | 22.65 | 22.95 | 0.00 | - | 1 | 0 | 44.34% |
| XLY240719C00164000 | 2024-05-22 2:00PM EDT | 164.00 | 14.30 | 16.50 | 21.20 | 0.00 | - | - | 1 | 43.75% |
| XLY240719C00165000 | 2024-06-26 2:27PM EDT | 165.00 | 19.31 | 19.60 | 20.30 | 0.00 | - | 2 | 1 | 43.09% |
| XLY240719C00166000 | 2024-06-17 11:31AM EDT | 166.00 | 14.75 | 18.70 | 18.90 | 0.00 | - | - | 7 | 37.60% |
| XLY240719C00167000 | 2024-05-23 1:17PM EDT | 167.00 | 10.65 | 13.80 | 18.25 | 0.00 | - | - | 1 | 39.36% |
| XLY240719C00169000 | 2024-06-18 11:16AM EDT | 169.00 | 12.40 | 13.90 | 15.95 | 0.00 | - | - | 2 | 33.37% |
| XLY240719C00170000 | 2024-06-14 3:26PM EDT | 170.00 | 9.36 | 13.15 | 15.00 | 0.00 | - | - | 1 | 32.25% |
| XLY240719C00171000 | 2024-06-21 3:53PM EDT | 171.00 | 12.15 | 12.65 | 14.00 | 0.00 | - | 3 | 3 | 30.64% |
| XLY240719C00172000 | 2024-06-07 10:11AM EDT | 172.00 | 8.10 | 12.15 | 13.15 | 0.00 | - | 1 | 2 | 30.26% |
| XLY240719C00173000 | 2024-06-21 11:37AM EDT | 173.00 | 9.50 | 11.65 | 12.05 | 0.00 | - | 1 | 9 | 27.78% |
| XLY240719C00174000 | 2024-06-24 1:33PM EDT | 174.00 | 8.99 | 10.90 | 11.10 | 0.00 | - | 3 | 99 | 26.50% |
| XLY240719C00175000 | 2024-06-18 11:28AM EDT | 175.00 | 6.92 | 10.05 | 10.20 | 0.00 | - | 1 | 87 | 25.55% |
| XLY240719C00176000 | 2024-06-24 11:47AM EDT | 176.00 | 8.00 | 9.10 | 9.20 | 0.00 | - | 3 | 147 | 23.80% |
| XLY240719C00177000 | 2024-06-21 4:08PM EDT | 177.00 | 6.80 | 8.15 | 8.40 | 0.00 | - | 1 | 110 | 23.39% |
| XLY240719C00178000 | 2024-06-26 1:53PM EDT | 178.00 | 6.70 | 7.40 | 7.55 | 0.00 | - | 5 | 316 | 22.50% |
| XLY240719C00179000 | 2024-06-21 3:03PM EDT | 179.00 | 4.75 | 6.50 | 6.70 | 0.00 | - | 108 | 480 | 21.47% |
| XLY240719C00180000 | 2024-06-26 2:07PM EDT | 180.00 | 5.13 | 5.70 | 5.90 | 0.00 | - | 25 | 387 | 20.63% |
| XLY240719C00181000 | 2024-06-26 12:12PM EDT | 181.00 | 4.05 | 4.95 | 5.10 | 0.00 | - | 142 | 842 | 19.62% |
| XLY240719C00182000 | 2024-06-26 3:55PM EDT | 182.00 | 3.95 | 4.25 | 4.40 | 0.00 | - | 127 | 1,546 | 18.99% |
| XLY240719C00183000 | 2024-06-26 3:59PM EDT | 183.00 | 3.30 | 3.60 | 3.70 | 0.00 | - | 219 | 460 | 18.15% |
| XLY240719C00184000 | 2024-06-27 10:09AM EDT | 184.00 | 3.00 | 3.00 | 3.15 | +0.25 | +9.09% | 60 | 707 | 17.88% |
| XLY240719C00185000 | 2024-06-27 10:19AM EDT | 185.00 | 2.50 | 2.54 | 2.56 | +0.68 | +37.36% | 31 | 241 | 17.13% |
| XLY240719C00186000 | 2024-06-27 10:02AM EDT | 186.00 | 2.06 | 2.02 | 2.07 | +0.42 | +25.61% | 2 | 792 | 16.64% |
| XLY240719C00187000 | 2024-06-26 1:37PM EDT | 187.00 | 1.24 | 1.58 | 1.68 | 0.00 | - | 10 | 81 | 16.41% |
| XLY240719C00188000 | 2024-06-27 9:52AM EDT | 188.00 | 0.97 | 1.26 | 1.30 | -0.02 | -2.02% | 1 | 518 | 15.93% |
| XLY240719C00189000 | 2024-06-27 10:00AM EDT | 189.00 | 0.94 | 0.95 | 1.01 | +0.22 | +30.56% | 1 | 76 | 15.67% |
| XLY240719C00190000 | 2024-06-26 1:23PM EDT | 190.00 | 0.58 | 0.70 | 0.76 | +0.06 | +11.54% | 1 | 78 | 15.36% |
| XLY240719C00191000 | 2024-06-27 10:02AM EDT | 191.00 | 0.60 | 0.51 | 0.75 | +0.34 | +130.77% | 2 | 49 | 16.71% |
| XLY240719C00192000 | 2024-06-26 2:34PM EDT | 192.00 | 0.28 | 0.37 | 0.42 | -0.05 | -15.15% | 1 | 327 | 14.99% |
| XLY240719C00195000 | 2024-06-26 1:07PM EDT | 195.00 | 0.14 | 0.15 | 0.19 | 0.00 | - | 1 | 16 | 15.33% |
| XLY240719C00197000 | 2024-06-05 10:49AM EDT | 197.00 | 0.28 | 0.06 | 0.15 | 0.00 | - | - | 7 | 16.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719P00145000 | 2024-05-29 3:32PM EDT | 145.00 | 0.25 | 0.01 | 0.26 | 0.00 | - | - | 1 | 50.88% |
| XLY240719P00148000 | 2024-05-17 12:55PM EDT | 148.00 | 0.30 | 0.03 | 2.22 | 0.00 | - | 1 | 1 | 64.50% |
| XLY240719P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.48 | 0.01 | 0.27 | 0.00 | - | - | 10 | 44.97% |
| XLY240719P00151000 | 2024-05-23 2:34PM EDT | 151.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | - | 28 | 53.22% |
| XLY240719P00152000 | 2024-05-31 2:00PM EDT | 152.00 | 0.32 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00153000 | 2024-06-10 11:06AM EDT | 153.00 | 0.22 | 0.03 | 0.27 | 0.00 | - | 1 | 50 | 41.26% |
| XLY240719P00154000 | 2024-06-24 1:25PM EDT | 154.00 | 0.15 | 0.02 | 0.29 | 0.00 | - | 7 | 69 | 40.58% |
| XLY240719P00155000 | 2024-06-26 9:30AM EDT | 155.00 | 0.06 | 0.03 | 0.29 | 0.00 | - | 1 | 217 | 39.36% |
| XLY240719P00156000 | 2024-05-30 12:17PM EDT | 156.00 | 0.70 | 0.03 | 0.30 | 0.00 | - | 1 | 507 | 38.38% |
| XLY240719P00157000 | 2024-05-24 9:34AM EDT | 157.00 | 0.50 | 0.00 | 2.42 | 0.00 | - | 112 | 597 | 51.73% |
| XLY240719P00158000 | 2024-06-24 10:23AM EDT | 158.00 | 0.10 | 0.04 | 0.31 | 0.00 | - | 2 | 142 | 36.13% |
| XLY240719P00159000 | 2024-06-05 3:40PM EDT | 159.00 | 0.41 | 0.04 | 0.12 | 0.00 | - | 56 | 439 | 29.40% |
| XLY240719P00160000 | 2024-06-27 10:02AM EDT | 160.00 | 0.06 | 0.05 | 0.00 | -0.16 | -72.73% | 1 | 499 | 12.50% |
| XLY240719P00161000 | 2024-06-14 11:23AM EDT | 161.00 | 0.26 | 0.05 | 0.13 | 0.00 | - | 45 | 331 | 27.59% |
| XLY240719P00162000 | 2024-06-21 10:55AM EDT | 162.00 | 0.14 | 0.05 | 0.14 | 0.00 | - | 1 | 167 | 26.86% |
| XLY240719P00163000 | 2024-06-14 11:40AM EDT | 163.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | 3 | 307 | 26.07% |
| XLY240719P00164000 | 2024-06-17 10:37AM EDT | 164.00 | 0.26 | 0.08 | 0.15 | 0.00 | - | 17 | 1,001 | 24.95% |
| XLY240719P00165000 | 2024-06-27 10:02AM EDT | 165.00 | 0.11 | 0.08 | 0.16 | -0.07 | -38.89% | 1 | 3,240 | 24.12% |
| XLY240719P00166000 | 2024-06-24 1:25PM EDT | 166.00 | 0.22 | 0.09 | 0.17 | 0.00 | - | 9 | 13 | 23.24% |
| XLY240719P00167000 | 2024-06-25 3:50PM EDT | 167.00 | 0.32 | 0.07 | 0.18 | 0.00 | - | 1 | 249 | 22.36% |
| XLY240719P00168000 | 2024-06-26 11:46AM EDT | 168.00 | 0.16 | 0.12 | 0.20 | 0.00 | - | 5 | 670 | 21.68% |
| XLY240719P00169000 | 2024-06-26 10:25AM EDT | 169.00 | 0.24 | 0.13 | 0.22 | 0.00 | - | 1 | 125 | 20.90% |
| XLY240719P00170000 | 2024-06-27 10:00AM EDT | 170.00 | 0.18 | 0.15 | 0.21 | -0.03 | -14.29% | 20 | 2,427 | 19.53% |
| XLY240719P00171000 | 2024-06-26 12:01PM EDT | 171.00 | 0.25 | 0.18 | 0.21 | 0.00 | - | 4 | 218 | 18.36% |
| XLY240719P00172000 | 2024-06-26 1:10PM EDT | 172.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 7 | 161 | 17.85% |
| XLY240719P00173000 | 2024-06-26 2:00PM EDT | 173.00 | 0.31 | 0.24 | 0.29 | 0.00 | - | 8 | 76 | 17.24% |
| XLY240719P00174000 | 2024-06-26 3:27PM EDT | 174.00 | 0.38 | 0.28 | 0.35 | 0.00 | - | 5 | 1,078 | 16.77% |
| XLY240719P00175000 | 2024-06-26 2:11PM EDT | 175.00 | 0.38 | 0.33 | 0.42 | -0.07 | -15.56% | 20 | 3,211 | 16.27% |
| XLY240719P00176000 | 2024-06-26 2:11PM EDT | 176.00 | 0.56 | 0.42 | 0.49 | 0.00 | - | 13 | 279 | 15.63% |
| XLY240719P00177000 | 2024-06-27 10:16AM EDT | 177.00 | 0.57 | 0.52 | 0.60 | -0.05 | -8.06% | 2 | 546 | 15.19% |
| XLY240719P00178000 | 2024-06-26 3:06PM EDT | 178.00 | 0.80 | 0.57 | 0.73 | 0.00 | - | 9 | 309 | 14.73% |
| XLY240719P00179000 | 2024-06-27 10:07AM EDT | 179.00 | 0.87 | 0.75 | 0.90 | -0.13 | -13.00% | 4 | 196 | 14.34% |
| XLY240719P00180000 | 2024-06-27 10:16AM EDT | 180.00 | 1.06 | 1.01 | 1.10 | -0.28 | -20.90% | 4 | 502 | 13.92% |
| XLY240719P00181000 | 2024-06-26 1:54PM EDT | 181.00 | 1.56 | 1.25 | 1.36 | 0.00 | - | 154 | 883 | 13.60% |
| XLY240719P00182000 | 2024-06-26 1:02PM EDT | 182.00 | 1.99 | 1.50 | 1.63 | 0.00 | - | 83 | 1,148 | 13.05% |
| XLY240719P00183000 | 2024-06-27 10:11AM EDT | 183.00 | 1.92 | 1.92 | 1.95 | -0.27 | -12.33% | 16 | 269 | 12.46% |
| XLY240719P00184000 | 2024-06-26 3:55PM EDT | 184.00 | 2.63 | 2.32 | 2.36 | 0.00 | - | 65 | 275 | 12.01% |
| XLY240719P00185000 | 2024-06-21 3:06PM EDT | 185.00 | 4.65 | 2.80 | 2.87 | 0.00 | - | 123 | 124 | 11.73% |
| XLY240719P00189000 | 2024-06-21 3:50PM EDT | 189.00 | 7.55 | 4.55 | 5.40 | 0.00 | - | 8 | 8 | 7.67% |
© 2024 Yahoo. All rights reserved.