Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,717.21 +116.55 (+0.17%) CMC Crypto 200
1,424.49 -4.08 (-0.29%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240920C00100000 | 2024-04-11 11:55AM EDT | 100.00 | 81.00 | 77.25 | 82.15 | 0.00 | - | 1 | 1 | 87.06% |
| XLY240920C00130000 | 2023-10-09 11:42AM EDT | 130.00 | 38.10 | 39.55 | 40.05 | 0.00 | - | 14 | 18 | 0.00% |
| XLY240920C00140000 | 2024-03-26 2:09PM EDT | 140.00 | 47.65 | 36.65 | 41.65 | 0.00 | - | 3 | 3 | 52.86% |
| XLY240920C00145000 | 2024-05-23 10:29AM EDT | 145.00 | 33.05 | 30.85 | 35.50 | 0.00 | - | 1 | 13 | 43.29% |
| XLY240920C00150000 | 2024-04-05 12:55PM EDT | 150.00 | 34.63 | 29.65 | 33.95 | 0.00 | - | 35 | 39 | 50.44% |
| XLY240920C00155000 | 2024-05-17 1:24PM EDT | 155.00 | 26.90 | 21.40 | 26.00 | 0.00 | - | 1 | 2 | 35.35% |
| XLY240920C00158000 | 2024-02-21 1:01PM EDT | 158.00 | 28.16 | 27.75 | 32.35 | 0.00 | - | - | 2 | 53.85% |
| XLY240920C00160000 | 2024-05-24 10:27AM EDT | 160.00 | 19.80 | 17.25 | 21.95 | 0.00 | - | 1 | 2,297 | 33.35% |
| XLY240920C00161000 | 2024-03-27 1:42PM EDT | 161.00 | 28.85 | 18.50 | 23.25 | 0.00 | - | 1 | 83 | 39.19% |
| XLY240920C00162000 | 2024-05-30 1:42PM EDT | 162.00 | 17.90 | 15.90 | 20.50 | 0.00 | - | 2 | 2 | 32.91% |
| XLY240920C00163000 | 2024-04-17 10:01AM EDT | 163.00 | 17.75 | 17.30 | 22.15 | 0.00 | - | - | 1 | 39.52% |
| XLY240920C00165000 | 2024-05-03 2:24PM EDT | 165.00 | 19.05 | 13.20 | 18.05 | 0.00 | - | 2 | 57 | 31.26% |
| XLY240920C00166000 | 2024-05-15 2:10PM EDT | 166.00 | 18.10 | 12.10 | 16.95 | 0.00 | - | 1 | 1 | 29.86% |
| XLY240920C00167000 | 2024-05-02 3:37PM EDT | 167.00 | 16.25 | 11.40 | 16.00 | 0.00 | - | - | 2 | 28.88% |
| XLY240920C00168000 | 2024-04-26 11:14AM EDT | 168.00 | 15.46 | 11.55 | 15.35 | 0.00 | - | 20 | 21 | 28.72% |
| XLY240920C00169000 | 2024-04-16 11:09AM EDT | 169.00 | 13.95 | 12.85 | 17.45 | 0.00 | - | 2 | 13 | 35.96% |
| XLY240920C00170000 | 2024-05-03 11:01AM EDT | 170.00 | 15.00 | 9.05 | 13.90 | 0.00 | - | 4 | 167 | 27.88% |
| XLY240920C00171000 | 2024-04-24 10:55AM EDT | 171.00 | 12.28 | 8.95 | 13.50 | 0.00 | - | 1 | 12 | 28.28% |
| XLY240920C00172000 | 2024-04-26 11:25AM EDT | 172.00 | 12.67 | 9.20 | 12.45 | 0.00 | - | 20 | 120 | 26.92% |
| XLY240920C00173000 | 2024-05-29 3:36PM EDT | 173.00 | 8.90 | 7.25 | 12.05 | 0.00 | - | 6 | 402 | 27.25% |
| XLY240920C00174000 | 2024-05-22 9:48AM EDT | 174.00 | 10.87 | 6.45 | 11.30 | 0.00 | - | 5 | 74 | 26.61% |
| XLY240920C00175000 | 2024-05-28 9:30AM EDT | 175.00 | 8.05 | 5.50 | 10.35 | 0.00 | - | 1 | 241 | 25.43% |
| XLY240920C00176000 | 2024-05-28 9:30AM EDT | 176.00 | 7.60 | 4.30 | 8.85 | 0.00 | - | 2 | 59 | 22.80% |
| XLY240920C00177000 | 2024-05-31 11:45AM EDT | 177.00 | 6.20 | 5.00 | 9.90 | -0.35 | -5.34% | 34 | 197 | 26.70% |
| XLY240920C00178000 | 2024-05-30 12:22PM EDT | 178.00 | 6.20 | 4.10 | 9.10 | 0.00 | - | 81 | 350 | 25.79% |
| XLY240920C00179000 | 2024-05-31 3:03PM EDT | 179.00 | 5.40 | 3.20 | 8.05 | -0.30 | -5.26% | 10 | 262 | 24.20% |
| XLY240920C00180000 | 2024-05-31 2:11PM EDT | 180.00 | 5.00 | 3.10 | 7.85 | -0.20 | -3.85% | 22 | 913 | 24.76% |
| XLY240920C00181000 | 2024-05-31 11:51AM EDT | 181.00 | 4.35 | 3.05 | 7.85 | -0.40 | -8.42% | 3 | 386 | 25.79% |
| XLY240920C00182000 | 2024-05-31 3:03PM EDT | 182.00 | 4.10 | 2.83 | 7.55 | -0.25 | -5.75% | 19 | 255 | 26.02% |
| XLY240920C00183000 | 2024-05-31 3:06PM EDT | 183.00 | 3.75 | 2.41 | 7.20 | -0.28 | -6.95% | 1 | 1,942 | 26.08% |
| XLY240920C00184000 | 2024-05-31 3:06PM EDT | 184.00 | 3.40 | 2.00 | 6.80 | -0.20 | -5.56% | 1 | 283 | 25.97% |
| XLY240920C00185000 | 2024-05-30 12:22PM EDT | 185.00 | 3.30 | 2.75 | 7.20 | +0.05 | +1.54% | 6 | 933 | 27.95% |
| XLY240920C00186000 | 2024-05-31 2:28PM EDT | 186.00 | 2.72 | 1.25 | 6.20 | -0.22 | -7.48% | 3 | 279 | 26.17% |
| XLY240920C00187000 | 2024-05-28 11:45AM EDT | 187.00 | 2.44 | 0.45 | 5.00 | -0.32 | -11.59% | 1 | 1,499 | 23.74% |
| XLY240920C00188000 | 2024-05-31 2:26PM EDT | 188.00 | 2.20 | 0.28 | 5.00 | -0.45 | -16.98% | 113 | 1,095 | 24.57% |
| XLY240920C00190000 | 2024-05-30 2:26PM EDT | 190.00 | 1.75 | 0.07 | 3.80 | -0.18 | -9.33% | 1 | 1,716 | 22.66% |
| XLY240920C00195000 | 2024-05-31 2:12PM EDT | 195.00 | 1.00 | 0.03 | 2.05 | -0.01 | -0.99% | 33 | 619 | 20.33% |
| XLY240920C00200000 | 2024-05-31 3:48PM EDT | 200.00 | 0.53 | 0.00 | 2.00 | -0.12 | -18.46% | 5 | 7,267 | 23.11% |
| XLY240920C00205000 | 2024-05-28 12:58PM EDT | 205.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 493 | 35.93% |
| XLY240920C00210000 | 2024-04-15 10:03AM EDT | 210.00 | 0.89 | 0.34 | 0.80 | 0.00 | - | 54 | 2,790 | 22.22% |
| XLY240920C00215000 | 2024-05-21 3:21PM EDT | 215.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 1,606 | 41.80% |
| XLY240920C00220000 | 2024-04-26 3:06PM EDT | 220.00 | 0.32 | 0.07 | 0.53 | 0.00 | - | 1 | 231 | 24.27% |
| XLY240920C00225000 | 2024-02-27 10:45AM EDT | 225.00 | 0.70 | 0.00 | 2.64 | 0.00 | - | 125 | 723 | 38.62% |
| XLY240920C00230000 | 2024-04-15 1:28PM EDT | 230.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 501 | 44.58% |
| XLY240920C00235000 | 2024-02-28 3:04PM EDT | 235.00 | 0.44 | 0.00 | 2.32 | 0.00 | - | 2 | 3 | 41.53% |
| XLY240920C00240000 | 2024-02-28 3:05PM EDT | 240.00 | 0.30 | 0.00 | 2.24 | 0.00 | - | 2 | 2 | 43.18% |
| XLY240920C00245000 | 2024-02-28 3:39PM EDT | 245.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 44.90% |
| XLY240920C00250000 | 2024-02-28 3:41PM EDT | 250.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 46.69% |
| XLY240920C00255000 | 2024-02-28 3:41PM EDT | 255.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 48.43% |
| XLY240920C00260000 | 2024-02-28 3:42PM EDT | 260.00 | 0.13 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 50.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240920P00095000 | 2024-04-05 11:44AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 56.64% |
| XLY240920P00100000 | 2024-01-05 12:32PM EDT | 100.00 | 0.44 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 64.97% |
| XLY240920P00105000 | 2023-11-28 1:48PM EDT | 105.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 52.98% |
| XLY240920P00110000 | 2023-10-31 10:23AM EDT | 110.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 212 | 212 | 12.50% |
| XLY240920P00115000 | 2024-02-07 3:46PM EDT | 115.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 61.26% |
| XLY240920P00120000 | 2024-01-04 10:45AM EDT | 120.00 | 1.27 | 0.00 | 2.00 | 0.00 | - | 105 | 114 | 53.65% |
| XLY240920P00125000 | 2024-02-02 12:57PM EDT | 125.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 117 | 292 | 51.73% |
| XLY240920P00130000 | 2024-04-26 3:06PM EDT | 130.00 | 0.58 | 0.02 | 1.05 | 0.00 | - | 1 | 3,476 | 37.84% |
| XLY240920P00135000 | 2024-05-31 10:07AM EDT | 135.00 | 0.38 | 0.00 | 4.80 | -0.57 | -60.00% | 110 | 1,479 | 54.36% |
| XLY240920P00140000 | 2024-05-23 2:17PM EDT | 140.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 5 | 830 | 49.32% |
| XLY240920P00145000 | 2024-05-23 2:58PM EDT | 145.00 | 0.79 | 0.36 | 5.00 | 0.00 | - | 103 | 1,004 | 45.14% |
| XLY240920P00150000 | 2024-05-31 3:47PM EDT | 150.00 | 0.97 | 0.03 | 5.00 | -0.11 | -10.19% | 221 | 929 | 40.19% |
| XLY240920P00155000 | 2024-05-31 12:32PM EDT | 155.00 | 1.45 | 0.03 | 4.90 | +0.16 | +12.40% | 50 | 336 | 34.92% |
| XLY240920P00158000 | 2024-05-31 10:06AM EDT | 158.00 | 1.58 | 0.04 | 4.90 | +0.01 | +0.64% | 267 | 310 | 31.96% |
| XLY240920P00159000 | 2024-05-24 12:04PM EDT | 159.00 | 1.58 | 0.05 | 2.15 | 0.00 | - | 1 | 184 | 21.38% |
| XLY240920P00160000 | 2024-05-30 3:25PM EDT | 160.00 | 1.86 | 0.04 | 4.90 | 0.00 | - | 3 | 6,464 | 29.98% |
| XLY240920P00161000 | 2024-05-31 10:53AM EDT | 161.00 | 2.17 | 0.05 | 4.85 | +0.34 | +18.58% | 1 | 584 | 28.82% |
| XLY240920P00162000 | 2024-05-31 10:14AM EDT | 162.00 | 2.19 | 0.07 | 4.80 | +0.03 | +1.39% | 249 | 147 | 27.67% |
| XLY240920P00163000 | 2024-03-13 12:37PM EDT | 163.00 | 3.20 | 2.12 | 6.60 | 0.00 | - | 3,000 | 3,007 | 32.06% |
| XLY240920P00164000 | 2024-05-21 10:30AM EDT | 164.00 | 2.29 | 0.01 | 5.00 | 0.00 | - | 1 | 291 | 26.26% |
| XLY240920P00165000 | 2024-05-30 3:50PM EDT | 165.00 | 2.75 | 0.15 | 5.10 | 0.00 | - | 2 | 2,471 | 25.53% |
| XLY240920P00166000 | 2024-05-28 3:02PM EDT | 166.00 | 2.96 | 0.65 | 5.60 | 0.00 | - | 1 | 930 | 25.94% |
| XLY240920P00167000 | 2024-05-31 10:52AM EDT | 167.00 | 3.50 | 0.40 | 5.35 | +0.49 | +16.28% | 2 | 256 | 24.16% |
| XLY240920P00168000 | 2024-05-02 10:38AM EDT | 168.00 | 4.35 | 2.50 | 6.05 | 0.00 | - | 4 | 140 | 25.05% |
| XLY240920P00169000 | 2024-05-30 1:45PM EDT | 169.00 | 3.35 | 0.89 | 5.65 | 0.00 | - | 1 | 226 | 22.83% |
| XLY240920P00170000 | 2024-05-31 3:48PM EDT | 170.00 | 3.76 | 1.20 | 6.15 | +0.11 | +3.01% | 108 | 1,518 | 23.08% |
| XLY240920P00171000 | 2024-05-30 1:34PM EDT | 171.00 | 4.66 | 1.49 | 5.95 | +0.71 | +17.97% | 250 | 1,289 | 21.40% |
| XLY240920P00172000 | 2024-05-30 1:40PM EDT | 172.00 | 4.25 | 1.97 | 6.70 | 0.00 | - | 1 | 155 | 22.23% |
| XLY240920P00173000 | 2024-05-31 3:24PM EDT | 173.00 | 5.00 | 2.25 | 7.20 | +0.40 | +8.70% | 5 | 185 | 22.33% |
| XLY240920P00174000 | 2024-05-31 3:24PM EDT | 174.00 | 5.40 | 2.42 | 7.20 | +0.25 | +4.85% | 8 | 1,240 | 21.09% |
| XLY240920P00175000 | 2024-05-31 3:03PM EDT | 175.00 | 6.00 | 3.80 | 8.10 | +0.46 | +8.30% | 550 | 9,225 | 22.14% |
| XLY240920P00176000 | 2024-05-31 3:03PM EDT | 176.00 | 6.45 | 3.30 | 8.15 | +0.70 | +12.17% | 1 | 243 | 20.94% |
| XLY240920P00177000 | 2024-05-30 1:47PM EDT | 177.00 | 6.20 | 3.05 | 7.95 | 0.00 | - | 1 | 1,260 | 19.05% |
| XLY240920P00178000 | 2024-05-31 11:28AM EDT | 178.00 | 7.72 | 3.55 | 8.40 | +0.72 | +10.29% | 5 | 1,646 | 18.78% |
| XLY240920P00179000 | 2024-05-15 3:31PM EDT | 179.00 | 6.05 | 4.65 | 9.60 | 0.00 | - | 6 | 398 | 20.40% |
| XLY240920P00180000 | 2024-05-28 10:49AM EDT | 180.00 | 7.80 | 4.30 | 9.10 | 0.00 | - | 3 | 897 | 17.55% |
| XLY240920P00181000 | 2024-05-20 12:27PM EDT | 181.00 | 7.31 | 5.55 | 10.45 | 0.00 | - | 10 | 304 | 19.48% |
| XLY240920P00182000 | 2024-05-09 2:08PM EDT | 182.00 | 7.55 | 5.75 | 10.60 | 0.00 | - | 2 | 253 | 18.19% |
| XLY240920P00183000 | 2024-05-06 2:43PM EDT | 183.00 | 8.10 | 6.55 | 11.35 | 0.00 | - | 16 | 237 | 18.43% |
| XLY240920P00184000 | 2024-05-23 9:47AM EDT | 184.00 | 10.15 | 7.00 | 11.85 | 0.00 | - | 46 | 101 | 17.94% |
| XLY240920P00185000 | 2024-05-29 10:35AM EDT | 185.00 | 11.70 | 7.90 | 12.45 | 0.00 | - | 1 | 343 | 17.65% |
| XLY240920P00186000 | 2024-04-23 9:56AM EDT | 186.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,120 | 0.00% |
| XLY240920P00187000 | 2024-05-29 12:42PM EDT | 187.00 | 13.20 | 9.30 | 13.90 | 0.00 | - | 2 | 44 | 17.62% |
| XLY240920P00188000 | 2024-04-11 11:45AM EDT | 188.00 | 12.00 | 9.15 | 12.65 | 0.00 | - | 1 | 1,099 | 10.27% |
| XLY240920P00190000 | 2024-05-30 11:11AM EDT | 190.00 | 15.90 | 11.40 | 16.15 | 0.00 | - | 1 | 65 | 17.37% |
| XLY240920P00195000 | 2023-12-27 2:44PM EDT | 195.00 | 17.10 | 21.05 | 26.00 | 0.00 | - | - | 78 | 35.59% |
© 2024 Yahoo. All rights reserved.