Singapore markets close in 5 hours 15 minutes
Straits Times Index
3,353.55 +14.98 (+0.45%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,787.36 +68.75 (+0.39%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
63,171.75 -136.61 (-0.22%) CMC Crypto 200
1,346.86 +44.79 (+3.44%)
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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240816C00120000 | 2024-06-28 1:02PM EDT | 120.00 | 63.45 | 61.40 | 66.35 | 0.00 | - | 2 | 2 | 73.44% |
| XLY240816C00162000 | 2024-06-21 10:55AM EDT | 162.00 | 21.38 | 20.65 | 25.30 | 0.00 | - | 1 | 1 | 49.10% |
| XLY240816C00175000 | 2024-06-26 12:31PM EDT | 175.00 | 10.47 | 8.60 | 13.15 | 0.00 | - | 2 | 5 | 33.74% |
| XLY240816C00177000 | 2024-06-25 3:35PM EDT | 177.00 | 7.45 | 7.30 | 12.25 | 0.00 | - | - | 3 | 35.00% |
| XLY240816C00179000 | 2024-06-27 9:45AM EDT | 179.00 | 8.10 | 5.45 | 10.15 | 0.00 | - | 1 | 36 | 31.14% |
| XLY240816C00180000 | 2024-06-28 3:09PM EDT | 180.00 | 6.20 | 4.50 | 9.30 | 0.00 | - | 6 | 198 | 29.94% |
| XLY240816C00181000 | 2024-06-26 10:11AM EDT | 181.00 | 5.10 | 4.45 | 8.85 | 0.00 | - | 21 | 29 | 30.26% |
| XLY240816C00182000 | 2024-06-28 9:47AM EDT | 182.00 | 5.52 | 3.50 | 7.60 | -0.58 | -9.51% | 1 | 111 | 27.39% |
| XLY240816C00183000 | 2024-07-01 1:29PM EDT | 183.00 | 4.73 | 4.35 | 5.15 | +0.28 | +6.29% | 22 | 45 | 19.83% |
| XLY240816C00184000 | 2024-07-01 3:33PM EDT | 184.00 | 4.20 | 3.85 | 4.60 | +0.30 | +7.69% | 12 | 121 | 19.53% |
| XLY240816C00185000 | 2024-07-01 3:41PM EDT | 185.00 | 3.75 | 3.25 | 4.05 | -0.30 | -7.41% | 44 | 49 | 19.10% |
| XLY240816C00186000 | 2024-07-01 10:57AM EDT | 186.00 | 3.04 | 2.90 | 3.55 | -0.94 | -23.62% | 12 | 72 | 18.74% |
| XLY240816C00187000 | 2024-06-27 2:10PM EDT | 187.00 | 3.35 | 0.67 | 5.05 | 0.00 | - | - | 7 | 26.17% |
| XLY240816C00189000 | 2024-06-28 2:27PM EDT | 189.00 | 1.92 | 0.62 | 4.40 | 0.00 | - | 5 | 57 | 26.53% |
| XLY240816C00190000 | 2024-07-01 3:34PM EDT | 190.00 | 1.70 | 0.15 | 5.10 | -0.02 | -1.16% | 42 | 42 | 30.74% |
| XLY240816C00191000 | 2024-07-01 3:37PM EDT | 191.00 | 1.45 | 0.04 | 4.95 | -0.12 | -7.64% | 32 | 27 | 31.51% |
| XLY240816C00192000 | 2024-07-01 3:37PM EDT | 192.00 | 1.20 | 0.03 | 4.85 | +0.07 | +6.19% | 52 | 11 | 32.42% |
| XLY240816C00193000 | 2024-07-01 3:37PM EDT | 193.00 | 1.00 | 0.00 | 4.80 | +0.05 | +5.26% | 36 | 601 | 33.51% |
| XLY240816C00194000 | 2024-07-01 2:33PM EDT | 194.00 | 0.92 | 0.01 | 4.70 | +0.04 | +4.55% | 1 | 30 | 34.35% |
| XLY240816C00195000 | 2024-07-01 1:20PM EDT | 195.00 | 0.64 | 0.02 | 3.55 | -0.19 | -22.89% | 3 | 22 | 30.59% |
| XLY240816C00196000 | 2024-07-01 2:33PM EDT | 196.00 | 0.61 | 0.00 | 4.00 | +0.01 | +1.67% | 1 | 11 | 33.74% |
| XLY240816C00197000 | 2024-06-28 1:43PM EDT | 197.00 | 0.44 | 0.00 | 4.45 | 0.00 | - | 1 | 1 | 36.87% |
| XLY240816C00198000 | 2024-07-01 1:20PM EDT | 198.00 | 0.37 | 0.00 | 2.79 | +0.05 | +15.63% | 2 | 601 | 30.39% |
| XLY240816C00200000 | 2024-06-25 10:38AM EDT | 200.00 | 0.19 | 0.00 | 3.05 | 0.00 | - | 167 | 170 | 33.73% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240816P00162000 | 2024-06-21 10:55AM EDT | 162.00 | 0.46 | 0.16 | 1.74 | 0.00 | - | 1 | 1 | 34.31% |
| XLY240816P00164000 | 2024-06-21 10:55AM EDT | 164.00 | 0.52 | 0.06 | 2.21 | 0.00 | - | 500 | 500 | 34.90% |
| XLY240816P00165000 | 2024-06-28 3:31PM EDT | 165.00 | 0.57 | 0.03 | 2.36 | 0.00 | - | 6 | 12 | 34.53% |
| XLY240816P00166000 | 2024-06-27 3:30PM EDT | 166.00 | 0.45 | 0.25 | 2.53 | 0.00 | - | - | 1 | 34.24% |
| XLY240816P00167000 | 2024-06-28 1:25PM EDT | 167.00 | 0.59 | 0.02 | 2.73 | 0.00 | - | 300 | 600 | 34.05% |
| XLY240816P00168000 | 2024-06-28 1:43PM EDT | 168.00 | 0.63 | 0.01 | 2.95 | 0.00 | - | 1 | 2 | 33.89% |
| XLY240816P00169000 | 2024-06-28 10:45AM EDT | 169.00 | 0.59 | 0.02 | 3.25 | 0.00 | - | 1 | 64 | 34.06% |
| XLY240816P00170000 | 2024-06-28 3:51PM EDT | 170.00 | 0.91 | 0.02 | 1.00 | 0.00 | - | 4 | 111 | 20.23% |
| XLY240816P00171000 | 2024-06-28 3:31PM EDT | 171.00 | 1.03 | 0.50 | 3.85 | 0.00 | - | 5 | 36 | 34.14% |
| XLY240816P00172000 | 2024-06-28 1:43PM EDT | 172.00 | 0.99 | 0.02 | 4.25 | 0.00 | - | 306 | 608 | 34.52% |
| XLY240816P00173000 | 2024-07-01 2:33PM EDT | 173.00 | 0.98 | 0.68 | 4.65 | -0.23 | -19.01% | 3 | 9 | 34.80% |
| XLY240816P00174000 | 2024-07-01 2:15PM EDT | 174.00 | 1.06 | 0.70 | 5.00 | -0.17 | -13.82% | 3 | 15 | 34.77% |
| XLY240816P00175000 | 2024-07-01 2:33PM EDT | 175.00 | 1.23 | 0.88 | 3.65 | -0.22 | -15.17% | 62 | 73 | 27.37% |
| XLY240816P00176000 | 2024-07-01 1:09PM EDT | 176.00 | 1.50 | 0.91 | 5.00 | +0.14 | +10.29% | 5 | 37 | 31.59% |
| XLY240816P00177000 | 2024-06-28 1:29PM EDT | 177.00 | 1.88 | 0.06 | 4.70 | 0.00 | - | 5 | 8 | 28.73% |
| XLY240816P00178000 | 2024-07-01 1:00PM EDT | 178.00 | 2.00 | 1.06 | 5.20 | -0.08 | -3.85% | 1 | 36 | 29.13% |
| XLY240816P00179000 | 2024-07-01 3:19PM EDT | 179.00 | 2.10 | 0.21 | 4.80 | -0.03 | -1.41% | 2 | 535 | 25.82% |
| XLY240816P00180000 | 2024-07-01 3:48PM EDT | 180.00 | 2.45 | 0.17 | 4.80 | +0.35 | +16.67% | 22 | 152 | 24.10% |
| XLY240816P00181000 | 2024-07-01 9:33AM EDT | 181.00 | 2.85 | 1.32 | 5.75 | -0.15 | -5.00% | 2 | 37 | 26.05% |
| XLY240816P00182000 | 2024-06-27 4:00PM EDT | 182.00 | 2.70 | 0.77 | 5.10 | 0.00 | - | 11 | 124 | 21.66% |
| XLY240816P00183000 | 2024-07-01 3:59PM EDT | 183.00 | 3.50 | 3.15 | 3.95 | -0.50 | -12.50% | 53 | 55 | 15.28% |
| XLY240816P00184000 | 2024-07-01 3:56PM EDT | 184.00 | 3.90 | 3.55 | 4.40 | -0.60 | -13.33% | 15 | 37 | 14.98% |
| XLY240816P00185000 | 2024-07-01 3:51PM EDT | 185.00 | 4.40 | 4.05 | 4.90 | -0.65 | -12.87% | 14 | 6 | 14.70% |
| XLY240816P00186000 | 2024-06-24 4:00PM EDT | 186.00 | 6.20 | 4.60 | 5.40 | 0.00 | - | - | 0 | 14.25% |
| XLY240816P00188000 | 2024-07-01 1:53PM EDT | 188.00 | 6.20 | 3.60 | 8.45 | +0.75 | +13.76% | 1 | 4 | 21.38% |
| XLY240816P00190000 | 2024-06-25 11:42AM EDT | 190.00 | 9.28 | 4.95 | 9.45 | 0.00 | - | - | 3 | 19.84% |
| XLY240816P00191000 | 2024-06-25 11:42AM EDT | 191.00 | 10.16 | 5.70 | 10.45 | 0.00 | - | - | 3 | 21.06% |
© 2024 Yahoo. All rights reserved.