Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,140.60 +913.84 (+1.40%) CMC Crypto 200
1,404.77 -13.11 (-0.92%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719C00155000 | 2024-05-20 12:42PM EDT | 155.00 | 24.61 | 21.55 | 26.20 | 0.00 | - | - | 2 | 52.27% |
| XLY240719C00160000 | 2024-06-14 3:21PM EDT | 160.00 | 18.65 | 16.60 | 21.40 | -0.25 | -1.32% | 35 | 20 | 45.86% |
| XLY240719C00162000 | 2024-06-03 12:31PM EDT | 162.00 | 14.55 | 14.70 | 18.90 | 0.00 | - | 1 | 1 | 39.54% |
| XLY240719C00164000 | 2024-05-22 2:00PM EDT | 164.00 | 14.30 | 12.75 | 17.40 | 0.00 | - | - | 1 | 39.54% |
| XLY240719C00165000 | 2024-05-28 3:17PM EDT | 165.00 | 11.77 | 11.80 | 16.60 | 0.00 | - | 2 | 2 | 39.10% |
| XLY240719C00167000 | 2024-05-23 1:17PM EDT | 167.00 | 10.65 | 9.85 | 14.05 | 0.00 | - | - | 1 | 32.69% |
| XLY240719C00172000 | 2024-06-07 10:11AM EDT | 172.00 | 8.10 | 5.65 | 10.20 | 0.00 | - | 1 | 2 | 30.30% |
| XLY240719C00173000 | 2024-06-12 11:28AM EDT | 173.00 | 9.03 | 4.80 | 9.35 | 0.00 | - | 1 | 4 | 29.18% |
| XLY240719C00174000 | 2024-06-13 3:59PM EDT | 174.00 | 7.65 | 4.45 | 8.60 | 0.00 | - | 2 | 100 | 28.48% |
| XLY240719C00175000 | 2024-06-14 3:26PM EDT | 175.00 | 5.37 | 3.35 | 7.75 | -2.08 | -27.92% | 2 | 87 | 27.21% |
| XLY240719C00176000 | 2024-06-14 10:05AM EDT | 176.00 | 4.60 | 2.63 | 7.20 | -1.87 | -28.90% | 1 | 147 | 27.25% |
| XLY240719C00177000 | 2024-06-12 1:04PM EDT | 177.00 | 5.75 | 3.75 | 4.60 | 0.00 | - | 86 | 110 | 17.76% |
| XLY240719C00178000 | 2024-06-14 10:19AM EDT | 178.00 | 3.48 | 3.10 | 3.95 | -1.16 | -25.00% | 4 | 318 | 17.19% |
| XLY240719C00179000 | 2024-06-14 3:39PM EDT | 179.00 | 2.98 | 2.74 | 3.35 | -1.23 | -29.22% | 242 | 395 | 16.65% |
| XLY240719C00180000 | 2024-06-14 3:35PM EDT | 180.00 | 2.50 | 2.33 | 2.78 | -1.10 | -30.56% | 220 | 112 | 16.05% |
| XLY240719C00181000 | 2024-06-14 11:51AM EDT | 181.00 | 1.82 | 1.25 | 2.64 | -1.23 | -40.33% | 4 | 486 | 17.25% |
| XLY240719C00182000 | 2024-06-12 2:43PM EDT | 182.00 | 1.67 | 1.32 | 4.00 | -0.85 | -33.73% | 3 | 137 | 25.37% |
| XLY240719C00183000 | 2024-06-14 1:16PM EDT | 183.00 | 1.36 | 0.43 | 2.35 | -0.86 | -38.74% | 2 | 102 | 19.20% |
| XLY240719C00184000 | 2024-06-14 10:41AM EDT | 184.00 | 0.92 | 0.87 | 2.26 | -0.15 | -14.02% | 31 | 179 | 20.30% |
| XLY240719C00185000 | 2024-06-14 1:31PM EDT | 185.00 | 0.86 | 0.57 | 3.10 | -0.49 | -36.30% | 3 | 100 | 26.03% |
| XLY240719C00186000 | 2024-06-13 3:03PM EDT | 186.00 | 1.12 | 0.39 | 2.84 | 0.00 | - | 1 | 401 | 26.22% |
| XLY240719C00187000 | 2024-06-14 10:13AM EDT | 187.00 | 0.48 | 0.00 | 2.69 | -0.43 | -47.25% | 4 | 52 | 26.88% |
| XLY240719C00188000 | 2024-06-13 3:08PM EDT | 188.00 | 0.71 | 0.33 | 2.56 | 0.00 | - | 4 | 314 | 27.59% |
| XLY240719C00189000 | 2024-06-14 10:41AM EDT | 189.00 | 0.28 | 0.00 | 2.46 | -0.36 | -56.25% | 1 | 29 | 28.38% |
| XLY240719C00190000 | 2024-06-14 11:21AM EDT | 190.00 | 0.23 | 0.00 | 2.39 | -0.27 | -54.00% | 4 | 14 | 29.30% |
| XLY240719C00191000 | 2024-06-13 10:07AM EDT | 191.00 | 0.39 | 0.00 | 2.34 | 0.00 | - | 2 | 12 | 30.27% |
| XLY240719C00192000 | 2024-06-13 10:01AM EDT | 192.00 | 0.33 | 0.00 | 2.30 | 0.00 | - | 2 | 306 | 31.29% |
| XLY240719C00195000 | 2024-06-03 10:59AM EDT | 195.00 | 0.27 | 0.00 | 2.24 | 0.00 | - | 2 | 7 | 34.49% |
| XLY240719C00197000 | 2024-06-05 10:49AM EDT | 197.00 | 0.28 | 0.00 | 2.22 | 0.00 | - | - | 7 | 36.62% |
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 | 0.00 | 2.21 | 0.00 | - | - | 1 | 50.71% |
| XLY240719P00148000 | 2024-05-17 12:55PM EDT | 148.00 | 0.30 | 0.03 | 2.22 | 0.00 | - | 1 | 1 | 57.70% |
| XLY240719P00151000 | 2024-05-23 2:34PM EDT | 151.00 | 0.37 | 0.00 | 2.24 | 0.00 | - | - | 28 | 53.49% |
| XLY240719P00152000 | 2024-05-31 2:00PM EDT | 152.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 52.10% |
| XLY240719P00153000 | 2024-06-10 11:06AM EDT | 153.00 | 0.22 | 0.03 | 2.25 | 0.00 | - | 1 | 50 | 50.64% |
| XLY240719P00154000 | 2024-06-05 10:49AM EDT | 154.00 | 0.37 | 0.00 | 2.26 | 0.00 | - | 31 | 69 | 49.26% |
| XLY240719P00155000 | 2024-06-05 10:12AM EDT | 155.00 | 0.35 | 0.00 | 2.27 | 0.00 | - | 22 | 219 | 47.88% |
| XLY240719P00156000 | 2024-05-30 12:17PM EDT | 156.00 | 0.70 | 0.00 | 2.28 | 0.00 | - | 1 | 507 | 46.48% |
| XLY240719P00157000 | 2024-05-24 9:34AM EDT | 157.00 | 0.50 | 0.00 | 2.29 | 0.00 | - | 112 | 597 | 45.09% |
| XLY240719P00158000 | 2024-06-05 10:09AM EDT | 158.00 | 0.47 | 0.00 | 2.30 | 0.00 | - | 270 | 142 | 43.69% |
| XLY240719P00159000 | 2024-06-05 3:40PM EDT | 159.00 | 0.41 | 0.00 | 2.32 | 0.00 | - | 56 | 439 | 42.36% |
| XLY240719P00160000 | 2024-06-11 11:39AM EDT | 160.00 | 0.34 | 0.00 | 2.33 | 0.00 | - | 1 | 499 | 40.96% |
| XLY240719P00161000 | 2024-06-14 11:17AM EDT | 161.00 | 0.26 | 0.00 | 2.36 | -0.14 | -35.00% | 45 | 336 | 39.67% |
| XLY240719P00162000 | 2024-06-14 12:17PM EDT | 162.00 | 0.27 | 0.00 | 2.38 | -0.20 | -42.55% | 65 | 103 | 38.31% |
| XLY240719P00163000 | 2024-06-11 2:41PM EDT | 163.00 | 0.31 | 0.00 | 2.18 | -0.13 | -29.55% | 3 | 304 | 35.49% |
| XLY240719P00164000 | 2024-06-14 12:30PM EDT | 164.00 | 0.34 | 0.00 | 2.44 | -0.01 | -2.86% | 249 | 1,202 | 35.67% |
| XLY240719P00165000 | 2024-06-14 11:12AM EDT | 165.00 | 0.39 | 0.00 | 2.49 | +0.14 | +56.00% | 158 | 4,357 | 34.45% |
| XLY240719P00166000 | 2024-06-12 2:59PM EDT | 166.00 | 0.46 | 0.00 | 2.54 | +0.11 | +31.43% | 1 | 18 | 33.22% |
| XLY240719P00167000 | 2024-06-14 10:15AM EDT | 167.00 | 0.51 | 0.00 | 2.60 | -0.33 | -39.29% | 6 | 244 | 32.00% |
| XLY240719P00168000 | 2024-06-13 2:37PM EDT | 168.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 10 | 568 | 30.70% |
| XLY240719P00169000 | 2024-06-14 11:23AM EDT | 169.00 | 0.67 | 0.20 | 2.75 | +0.17 | +34.00% | 5 | 35 | 29.64% |
| XLY240719P00170000 | 2024-06-14 3:51PM EDT | 170.00 | 0.78 | 0.60 | 2.88 | +0.24 | +44.44% | 2 | 2,542 | 28.70% |
| XLY240719P00171000 | 2024-06-13 11:13AM EDT | 171.00 | 0.93 | 0.03 | 3.00 | +0.20 | +27.40% | 3 | 218 | 27.65% |
| XLY240719P00172000 | 2024-06-14 3:07PM EDT | 172.00 | 1.12 | 0.06 | 3.15 | +0.32 | +40.00% | 32 | 132 | 26.69% |
| XLY240719P00173000 | 2024-06-14 3:51PM EDT | 173.00 | 1.27 | 0.08 | 3.35 | +0.45 | +54.88% | 1 | 67 | 25.89% |
| XLY240719P00174000 | 2024-06-14 11:21AM EDT | 174.00 | 1.65 | 0.88 | 2.03 | +0.51 | +44.74% | 21 | 1,085 | 17.51% |
| XLY240719P00175000 | 2024-06-14 10:43AM EDT | 175.00 | 2.01 | 0.06 | 3.95 | +0.76 | +60.80% | 17 | 4,588 | 25.00% |
| XLY240719P00176000 | 2024-06-14 9:51AM EDT | 176.00 | 1.93 | 1.40 | 4.30 | +0.24 | +14.20% | 10 | 501 | 24.61% |
| XLY240719P00177000 | 2024-06-14 3:07PM EDT | 177.00 | 2.54 | 2.21 | 2.70 | +0.66 | +35.11% | 4 | 520 | 15.14% |
| XLY240719P00178000 | 2024-06-14 3:05PM EDT | 178.00 | 3.00 | 2.60 | 3.20 | +0.84 | +38.89% | 24 | 274 | 15.28% |
| XLY240719P00179000 | 2024-06-14 3:14PM EDT | 179.00 | 3.45 | 2.96 | 3.80 | -0.60 | -14.81% | 157 | 72 | 15.66% |
| XLY240719P00180000 | 2024-06-14 3:35PM EDT | 180.00 | 4.00 | 3.50 | 4.30 | +1.05 | +35.59% | 187 | 148 | 15.37% |
| XLY240719P00181000 | 2024-06-12 3:18PM EDT | 181.00 | 3.30 | 2.16 | 6.75 | 0.00 | - | 8 | 10 | 23.93% |
| XLY240719P00183000 | 2024-06-10 11:29AM EDT | 183.00 | 6.23 | 3.75 | 8.15 | 0.00 | - | 2 | 3 | 24.67% |
© 2024 Yahoo. All rights reserved.