Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,487.60 +9.70 (+0.18%) Dow
39,187.41 +59.61 (+0.15%) Nasdaq
17,870.03 +64.88 (+0.36%) Bitcoin USD
62,219.24 +519.04 (+0.84%) CMC Crypto 200
1,294.79 +28.65 (+2.26%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220C00145000 | 2024-06-12 2:34PM EDT | 145.00 | 39.05 | 42.80 | 43.30 | 0.00 | - | 10 | 20 | 37.93% |
| XLY241220C00150000 | 2024-01-11 2:01PM EDT | 150.00 | 35.10 | 32.55 | 42.55 | 0.00 | - | 2 | 2 | 46.45% |
| XLY241220C00155000 | 2024-02-20 2:45PM EDT | 155.00 | 31.85 | 35.20 | 40.00 | 0.00 | - | - | 2 | 48.33% |
| XLY241220C00160000 | 2024-01-22 11:54AM EDT | 160.00 | 26.50 | 28.75 | 29.40 | 0.00 | - | - | 1 | 30.04% |
| XLY241220C00165000 | 2024-06-26 2:27PM EDT | 165.00 | 24.55 | 25.10 | 25.50 | 0.00 | - | 2 | 2 | 28.94% |
| XLY241220C00167000 | 2024-06-20 12:32PM EDT | 167.00 | 20.56 | 23.25 | 23.85 | 0.00 | - | - | 2 | 28.17% |
| XLY241220C00170000 | 2024-06-13 12:37PM EDT | 170.00 | 17.50 | 21.00 | 21.45 | 0.00 | - | 2 | 27 | 27.08% |
| XLY241220C00172000 | 2024-06-11 2:16PM EDT | 172.00 | 14.80 | 19.45 | 19.90 | 0.00 | - | - | 1 | 26.39% |
| XLY241220C00175000 | 2024-06-26 2:27PM EDT | 175.00 | 16.89 | 17.00 | 17.60 | 0.00 | - | 2 | 21 | 25.28% |
| XLY241220C00177000 | 2024-06-11 12:41PM EDT | 177.00 | 11.15 | 15.80 | 16.15 | 0.00 | - | - | 1 | 24.62% |
| XLY241220C00178000 | 2024-05-06 9:35AM EDT | 178.00 | 14.20 | 9.55 | 14.05 | 0.00 | - | 1 | 1 | 21.46% |
| XLY241220C00180000 | 2024-06-25 3:47PM EDT | 180.00 | 11.55 | 13.65 | 14.00 | 0.00 | - | 1 | 51 | 23.54% |
| XLY241220C00181000 | 2024-06-12 10:45AM EDT | 181.00 | 11.40 | 12.90 | 14.65 | 0.00 | - | 5 | 35 | 25.86% |
| XLY241220C00182000 | 2024-06-11 1:36PM EDT | 182.00 | 8.55 | 12.40 | 12.70 | 0.00 | - | 21 | 35 | 22.97% |
| XLY241220C00183000 | 2024-06-14 2:57PM EDT | 183.00 | 8.40 | 11.65 | 12.05 | 0.00 | - | 70 | 357 | 22.66% |
| XLY241220C00184000 | 2024-06-21 1:35PM EDT | 184.00 | 9.65 | 11.15 | 11.45 | 0.00 | - | 1 | 204 | 22.41% |
| XLY241220C00185000 | 2024-06-26 3:46PM EDT | 185.00 | 10.20 | 10.60 | 10.80 | 0.00 | - | 16 | 1,146 | 22.05% |
| XLY241220C00186000 | 2024-06-20 11:27AM EDT | 186.00 | 8.50 | 9.85 | 10.25 | 0.00 | - | 1 | 264 | 21.85% |
| XLY241220C00187000 | 2024-06-26 11:07AM EDT | 187.00 | 8.40 | 9.45 | 9.70 | 0.00 | - | 1 | 456 | 21.62% |
| XLY241220C00188000 | 2024-06-26 11:07AM EDT | 188.00 | 7.90 | 8.90 | 9.45 | 0.00 | - | 1 | 280 | 21.96% |
| XLY241220C00189000 | 2024-06-26 2:22PM EDT | 189.00 | 8.15 | 8.40 | 8.60 | 0.00 | - | 2 | 695 | 21.09% |
| XLY241220C00190000 | 2024-06-26 11:07AM EDT | 190.00 | 7.00 | 7.95 | 8.15 | 0.00 | - | 1 | 1,350 | 20.97% |
| XLY241220C00195000 | 2024-06-26 11:08AM EDT | 195.00 | 5.00 | 5.65 | 5.85 | 0.00 | - | 1 | 813 | 19.85% |
| XLY241220C00200000 | 2024-06-25 1:52PM EDT | 200.00 | 3.00 | 3.95 | 4.10 | 0.00 | - | 226 | 971 | 19.06% |
| XLY241220C00205000 | 2024-06-25 12:48PM EDT | 205.00 | 2.03 | 2.62 | 2.80 | 0.00 | - | 213 | 230 | 18.49% |
| XLY241220C00210000 | 2024-06-06 12:46PM EDT | 210.00 | 1.17 | 1.68 | 1.86 | 0.00 | - | 1 | 187 | 18.04% |
| XLY241220C00215000 | 2024-06-18 10:20AM EDT | 215.00 | 0.85 | 1.06 | 1.39 | 0.00 | - | 2 | 202 | 18.42% |
| XLY241220C00220000 | 2024-06-21 11:26AM EDT | 220.00 | 0.71 | 0.67 | 0.81 | 0.00 | - | 1 | 712 | 17.68% |
| XLY241220C00225000 | 2024-04-30 1:54PM EDT | 225.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 274 | 583 | 32.75% |
| XLY241220C00230000 | 2024-06-07 1:53PM EDT | 230.00 | 0.01 | 0.10 | 0.60 | 0.00 | - | 10 | 217 | 19.59% |
| XLY241220C00235000 | 2024-03-05 1:25PM EDT | 235.00 | 1.07 | 0.01 | 4.85 | 0.00 | - | 84 | 321 | 36.90% |
| XLY241220C00240000 | 2023-12-21 3:47PM EDT | 240.00 | 1.10 | 0.00 | 9.60 | 0.00 | - | - | 2 | 50.69% |
| XLY241220C00245000 | 2024-02-28 3:59PM EDT | 245.00 | 0.76 | 0.00 | 2.73 | 0.00 | - | 3 | 4 | 33.91% |
| XLY241220C00250000 | 2023-12-27 1:51PM EDT | 250.00 | 0.59 | 0.00 | 9.60 | 0.00 | - | - | 1 | 54.61% |
| XLY241220C00255000 | 2023-12-29 11:34AM EDT | 255.00 | 0.41 | 0.00 | 5.15 | 0.00 | - | 2 | 1 | 44.90% |
| XLY241220C00260000 | 2023-12-29 11:36AM EDT | 260.00 | 0.31 | 0.00 | 5.10 | 0.00 | - | 2 | 0 | 46.39% |
| XLY241220C00265000 | 2023-12-27 1:53PM EDT | 265.00 | 0.22 | 0.00 | 9.60 | 0.00 | - | - | 1 | 59.99% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220P00090000 | 2024-04-01 12:35PM EDT | 90.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 1 | 62.18% |
| XLY241220P00120000 | 2024-05-31 12:16PM EDT | 120.00 | 0.56 | 0.06 | 0.50 | 0.00 | - | 157 | 291 | 34.08% |
| XLY241220P00125000 | 2024-03-07 3:33PM EDT | 125.00 | 0.77 | 0.02 | 3.20 | 0.00 | - | - | 1 | 48.57% |
| XLY241220P00130000 | 2024-06-18 2:23PM EDT | 130.00 | 0.48 | 0.11 | 0.61 | 0.00 | - | 15 | 235 | 29.69% |
| XLY241220P00131000 | 2024-03-21 1:40PM EDT | 131.00 | 1.18 | 0.79 | 2.66 | 0.00 | - | 162 | 222 | 41.66% |
| XLY241220P00132000 | 2024-03-21 2:43PM EDT | 132.00 | 1.25 | 0.39 | 4.10 | 0.00 | - | - | 46 | 47.02% |
| XLY241220P00133000 | 2024-03-22 11:00AM EDT | 133.00 | 1.32 | 1.13 | 3.30 | 0.00 | - | 11 | 41 | 43.03% |
| XLY241220P00135000 | 2024-03-11 2:04PM EDT | 135.00 | 1.90 | 0.05 | 4.95 | 0.00 | - | 34 | 223 | 47.84% |
| XLY241220P00136000 | 2024-06-05 9:45AM EDT | 136.00 | 0.98 | 0.27 | 0.77 | 0.00 | - | 148 | 264 | 27.76% |
| XLY241220P00137000 | 2024-06-13 10:32AM EDT | 137.00 | 0.73 | 0.30 | 0.80 | 0.00 | - | 58 | 141 | 27.43% |
| XLY241220P00138000 | 2024-06-13 10:31AM EDT | 138.00 | 0.78 | 0.60 | 0.90 | 0.00 | - | 58 | 240 | 27.60% |
| XLY241220P00139000 | 2024-06-13 10:32AM EDT | 139.00 | 0.83 | 0.37 | 0.87 | 0.00 | - | 58 | 279 | 26.83% |
| XLY241220P00140000 | 2024-06-13 1:09PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,546 | 6.25% |
| XLY241220P00145000 | 2024-05-24 12:50PM EDT | 145.00 | 1.67 | 0.20 | 3.15 | 0.00 | - | 214 | 901 | 33.93% |
| XLY241220P00150000 | 2024-06-25 2:04PM EDT | 150.00 | 1.41 | 1.08 | 1.28 | 0.00 | - | 1 | 2,053 | 23.04% |
| XLY241220P00155000 | 2024-06-26 10:45AM EDT | 155.00 | 1.71 | 1.41 | 1.52 | 0.00 | - | 112 | 1,656 | 21.25% |
| XLY241220P00158000 | 2024-06-25 2:28PM EDT | 158.00 | 2.17 | 1.69 | 1.89 | 0.00 | - | 105 | 66 | 20.92% |
| XLY241220P00159000 | 2024-06-25 2:00PM EDT | 159.00 | 2.31 | 1.79 | 2.01 | 0.00 | - | 148 | 62 | 20.74% |
| XLY241220P00160000 | 2024-06-25 2:46PM EDT | 160.00 | 2.39 | 1.89 | 2.17 | 0.00 | - | 121 | 1,320 | 20.67% |
| XLY241220P00161000 | 2024-06-25 2:11PM EDT | 161.00 | 2.55 | 2.01 | 2.23 | 0.00 | - | 54 | 127 | 20.25% |
| XLY241220P00162000 | 2024-05-02 2:05PM EDT | 162.00 | 4.70 | 1.61 | 6.00 | 0.00 | - | - | 99 | 30.08% |
| XLY241220P00163000 | 2024-06-25 1:44PM EDT | 163.00 | 2.87 | 2.24 | 2.50 | 0.00 | - | 71 | 64 | 19.84% |
| XLY241220P00164000 | 2024-06-05 11:58AM EDT | 164.00 | 3.92 | 2.37 | 2.51 | 0.00 | - | 1 | 40 | 19.23% |
| XLY241220P00165000 | 2024-06-25 10:46AM EDT | 165.00 | 3.10 | 2.03 | 2.69 | 0.00 | - | 5 | 98 | 19.11% |
| XLY241220P00166000 | 2024-06-25 2:14PM EDT | 166.00 | 3.35 | 2.64 | 2.79 | 0.00 | - | 25 | 71 | 18.74% |
| XLY241220P00167000 | 2024-05-31 2:18PM EDT | 167.00 | 5.45 | 2.80 | 2.99 | 0.00 | - | 35 | 91 | 18.63% |
| XLY241220P00168000 | 2024-06-24 3:27PM EDT | 168.00 | 3.45 | 2.94 | 3.25 | 0.00 | - | 8 | 77 | 18.64% |
| XLY241220P00169000 | 2024-06-04 2:01PM EDT | 169.00 | 5.35 | 3.10 | 3.30 | 0.00 | - | 2 | 158 | 18.08% |
| XLY241220P00170000 | 2024-06-26 1:29PM EDT | 170.00 | 3.60 | 2.02 | 3.50 | 0.00 | - | 5 | 444 | 17.88% |
| XLY241220P00171000 | 2024-06-14 12:25PM EDT | 171.00 | 5.05 | 3.45 | 3.65 | 0.00 | - | 3 | 127 | 17.54% |
| XLY241220P00172000 | 2024-06-25 9:51AM EDT | 172.00 | 4.55 | 3.60 | 3.85 | 0.00 | - | 1 | 139 | 17.30% |
| XLY241220P00173000 | 2024-06-24 10:08AM EDT | 173.00 | 4.20 | 3.85 | 4.05 | 0.00 | - | 10 | 95 | 17.03% |
| XLY241220P00174000 | 2024-06-21 2:55PM EDT | 174.00 | 4.95 | 4.10 | 4.30 | 0.00 | - | 1 | 337 | 16.85% |
| XLY241220P00175000 | 2024-06-26 12:07PM EDT | 175.00 | 4.80 | 4.30 | 4.55 | 0.00 | - | 1 | 1,171 | 16.63% |
| XLY241220P00176000 | 2024-06-26 3:51PM EDT | 176.00 | 4.50 | 4.60 | 4.80 | 0.00 | - | 5 | 89 | 16.39% |
| XLY241220P00177000 | 2024-06-26 12:03PM EDT | 177.00 | 5.40 | 4.80 | 5.05 | 0.00 | - | 1 | 135 | 16.11% |
| XLY241220P00178000 | 2024-06-26 12:43PM EDT | 178.00 | 5.65 | 5.15 | 5.60 | 0.00 | - | 1 | 83 | 16.43% |
| XLY241220P00179000 | 2024-06-26 11:09AM EDT | 179.00 | 6.25 | 5.40 | 6.35 | 0.00 | - | 1 | 54 | 17.12% |
| XLY241220P00180000 | 2024-06-26 11:09AM EDT | 180.00 | 6.60 | 5.80 | 6.05 | 0.00 | - | 1 | 729 | 15.62% |
| XLY241220P00181000 | 2024-06-26 12:44PM EDT | 181.00 | 6.65 | 6.05 | 6.30 | 0.00 | - | 1 | 62 | 15.22% |
| XLY241220P00182000 | 2024-06-26 11:07AM EDT | 182.00 | 7.40 | 6.45 | 7.15 | 0.00 | - | 1 | 86 | 15.97% |
| XLY241220P00183000 | 2024-06-26 11:12AM EDT | 183.00 | 7.90 | 6.75 | 7.00 | 0.00 | - | 1 | 1,311 | 14.71% |
| XLY241220P00184000 | 2024-06-26 12:07PM EDT | 184.00 | 7.85 | 7.20 | 7.50 | 0.00 | - | 1 | 5 | 14.69% |
| XLY241220P00185000 | 2024-06-26 11:42AM EDT | 185.00 | 8.55 | 7.60 | 7.85 | 0.00 | - | 1 | 840 | 14.33% |
| XLY241220P00188000 | 2024-05-20 9:43AM EDT | 188.00 | 13.00 | 9.00 | 12.95 | 0.00 | - | 9 | 20 | 20.99% |
| XLY241220P00190000 | 2024-04-02 2:08PM EDT | 190.00 | 14.60 | 13.25 | 17.95 | 0.00 | - | 14 | 108 | 28.46% |
| XLY241220P00200000 | 2024-01-24 10:38AM EDT | 200.00 | 25.85 | 15.90 | 25.85 | 0.00 | - | 25 | 18 | 31.29% |
| XLY241220P00205000 | 2024-04-05 11:56AM EDT | 205.00 | 26.10 | 24.50 | 29.35 | 0.00 | - | 1 | 0 | 31.20% |
© 2024 Yahoo. All rights reserved.