Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,263.34 -14.17 (-0.27%) Dow
38,422.18 -264.14 (-0.68%) Nasdaq
16,758.10 +23.08 (+0.14%) Bitcoin USD
69,385.74 +1,291.77 (+1.90%) CMC Crypto 200
1,489.14 +21.21 (+1.44%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250117C00065000 | 2023-12-14 3:04PM EDT | 65.00 | 115.02 | 105.65 | 115.65 | 0.00 | - | - | 0 | 56.45% |
| XLY250117C00075000 | 2023-11-08 10:55AM EDT | 75.00 | 90.46 | 95.80 | 105.80 | 0.00 | - | - | 4 | 52.73% |
| XLY250117C00080000 | 2023-08-10 10:54AM EDT | 80.00 | 95.50 | 87.75 | 97.75 | 0.00 | - | 1 | 0 | 70.41% |
| XLY250117C00085000 | 2024-02-16 12:22PM EDT | 85.00 | 97.07 | 93.80 | 96.80 | 0.00 | - | 4 | 126 | 80.81% |
| XLY250117C00090000 | 2023-11-08 10:56AM EDT | 90.00 | 75.97 | 82.15 | 92.15 | 0.00 | - | - | 0 | 57.01% |
| XLY250117C00100000 | 2024-01-04 10:52AM EDT | 100.00 | 77.85 | 76.35 | 86.35 | 0.00 | - | 3 | 8 | 70.41% |
| XLY250117C00105000 | 2023-01-20 11:10AM EDT | 105.00 | 42.82 | 50.60 | 60.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLY250117C00110000 | 2024-03-19 10:53AM EDT | 110.00 | 73.71 | 62.80 | 67.75 | 0.00 | - | 1 | 32 | 45.69% |
| XLY250117C00115000 | 2024-03-20 1:34PM EDT | 115.00 | 70.46 | 56.90 | 61.65 | 0.00 | - | 2 | 4 | 35.89% |
| XLY250117C00120000 | 2024-04-19 2:48PM EDT | 120.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250117C00125000 | 2024-05-14 2:41PM EDT | 125.00 | 58.31 | 52.55 | 56.75 | 0.00 | - | 1 | 40 | 50.02% |
| XLY250117C00130000 | 2024-05-24 10:13AM EDT | 130.00 | 49.42 | 49.10 | 50.60 | 0.00 | - | 1 | 151 | 42.54% |
| XLY250117C00135000 | 2024-05-31 12:06PM EDT | 135.00 | 43.11 | 44.25 | 46.25 | 0.00 | - | 2 | 72 | 40.78% |
| XLY250117C00140000 | 2024-05-20 10:01AM EDT | 140.00 | 43.02 | 38.95 | 41.50 | 0.00 | - | 1 | 275 | 37.76% |
| XLY250117C00145000 | 2024-03-21 12:45PM EDT | 145.00 | 47.22 | 30.50 | 34.35 | 0.00 | - | 5 | 294 | 28.28% |
| XLY250117C00146000 | 2024-02-27 12:05PM EDT | 146.00 | 44.70 | 42.50 | 47.05 | 0.00 | - | 6 | 104 | 54.92% |
| XLY250117C00147000 | 2024-05-10 9:30AM EDT | 147.00 | 38.81 | 33.55 | 35.60 | 0.00 | - | 2 | 203 | 35.35% |
| XLY250117C00148000 | 2024-05-06 2:27PM EDT | 148.00 | 38.20 | 32.55 | 34.05 | 0.00 | - | 2 | 69 | 33.26% |
| XLY250117C00149000 | 2024-05-21 1:51PM EDT | 149.00 | 34.80 | 31.95 | 33.30 | 0.00 | - | 4 | 152 | 33.12% |
| XLY250117C00150000 | 2024-05-21 1:51PM EDT | 150.00 | 33.98 | 31.75 | 32.40 | 0.00 | - | 2 | 247 | 32.61% |
| XLY250117C00151000 | 2024-04-18 12:13PM EDT | 151.00 | 30.75 | 31.25 | 36.15 | 0.00 | - | 6 | 116 | 42.52% |
| XLY250117C00152000 | 2024-05-16 9:30AM EDT | 152.00 | 31.50 | 29.65 | 30.75 | 0.00 | - | 1 | 41 | 31.92% |
| XLY250117C00153000 | 2024-04-17 12:59PM EDT | 153.00 | 29.15 | 29.95 | 34.60 | 0.00 | - | 11 | 102 | 41.78% |
| XLY250117C00154000 | 2024-04-17 12:59PM EDT | 154.00 | 28.35 | 29.00 | 33.50 | 0.00 | - | 12 | 281 | 40.71% |
| XLY250117C00155000 | 2024-05-31 12:06PM EDT | 155.00 | 25.78 | 26.60 | 28.20 | 0.00 | - | 4 | 98 | 30.65% |
| XLY250117C00156000 | 2024-01-18 2:51PM EDT | 156.00 | 28.25 | 31.05 | 36.05 | 0.00 | - | 10 | 28 | 48.36% |
| XLY250117C00157000 | 2024-04-18 12:19PM EDT | 157.00 | 25.89 | 26.40 | 31.20 | 0.00 | - | 8 | 38 | 39.59% |
| XLY250117C00158000 | 2024-04-18 12:17PM EDT | 158.00 | 25.40 | 25.65 | 30.45 | 0.00 | - | 2 | 58 | 39.23% |
| XLY250117C00159000 | 2024-04-17 1:05PM EDT | 159.00 | 24.65 | 24.90 | 29.70 | 0.00 | - | 11 | 1 | 38.86% |
| XLY250117C00160000 | 2024-05-31 12:06PM EDT | 160.00 | 21.95 | 23.50 | 24.10 | 0.00 | - | 2 | 45 | 28.66% |
| XLY250117C00161000 | 2024-04-17 12:36PM EDT | 161.00 | 23.18 | 23.50 | 28.15 | 0.00 | - | 1 | 13 | 38.00% |
| XLY250117C00162000 | 2024-04-17 12:49PM EDT | 162.00 | 22.00 | 22.70 | 27.40 | 0.00 | - | 6 | 18 | 37.61% |
| XLY250117C00163000 | 2024-04-17 12:44PM EDT | 163.00 | 21.12 | 22.00 | 26.90 | 0.00 | - | 4 | 10 | 37.69% |
| XLY250117C00164000 | 2023-10-24 11:34AM EDT | 164.00 | 14.84 | 18.50 | 27.35 | 0.00 | - | 1 | 8 | 39.59% |
| XLY250117C00165000 | 2024-05-14 11:59AM EDT | 165.00 | 22.95 | 19.85 | 20.30 | 0.00 | - | 12 | 547 | 26.99% |
| XLY250117C00166000 | 2024-05-14 10:40AM EDT | 166.00 | 21.65 | 18.90 | 19.55 | 0.00 | - | 3 | 24 | 26.64% |
| XLY250117C00167000 | 2024-03-08 4:33PM EDT | 167.00 | 25.85 | 20.50 | 25.50 | 0.00 | - | 6 | 68 | 39.00% |
| XLY250117C00168000 | 2024-04-04 1:25PM EDT | 168.00 | 25.17 | 19.00 | 23.55 | 0.00 | - | 2 | 53 | 36.26% |
| XLY250117C00169000 | 2024-04-17 12:49PM EDT | 169.00 | 17.70 | 17.15 | 21.85 | 0.00 | - | 10 | 42 | 34.01% |
| XLY250117C00170000 | 2024-04-24 2:58PM EDT | 170.00 | 17.75 | 14.45 | 18.65 | 0.00 | - | 6 | 234 | 28.98% |
| XLY250117C00171000 | 2024-05-28 3:01PM EDT | 171.00 | 15.45 | 15.05 | 16.00 | 0.00 | - | 1 | 99 | 25.01% |
| XLY250117C00172000 | 2024-03-08 3:06PM EDT | 172.00 | 22.15 | 16.85 | 21.80 | 0.00 | - | 3 | 70 | 36.62% |
| XLY250117C00173000 | 2024-04-17 12:44PM EDT | 173.00 | 15.00 | 14.60 | 19.30 | 0.00 | - | 2 | 78 | 32.89% |
| XLY250117C00174000 | 2024-04-17 12:44PM EDT | 174.00 | 14.21 | 13.95 | 18.75 | 0.00 | - | 6 | 73 | 32.73% |
| XLY250117C00175000 | 2024-05-28 3:01PM EDT | 175.00 | 12.90 | 12.85 | 13.50 | 0.00 | - | 1 | 171 | 24.02% |
| XLY250117C00180000 | 2024-05-28 3:01PM EDT | 180.00 | 10.10 | 10.30 | 10.60 | 0.00 | - | 2 | 732 | 22.74% |
| XLY250117C00185000 | 2024-05-31 1:00PM EDT | 185.00 | 7.14 | 7.45 | 8.20 | 0.00 | - | 4 | 1,121 | 21.80% |
| XLY250117C00190000 | 2024-05-24 11:47AM EDT | 190.00 | 6.05 | 5.75 | 6.15 | 0.00 | - | 4 | 2,776 | 20.92% |
| XLY250117C00195000 | 2024-05-30 12:11PM EDT | 195.00 | 4.08 | 4.05 | 4.50 | 0.00 | - | 11 | 3,051 | 20.18% |
| XLY250117C00200000 | 2024-06-03 11:15AM EDT | 200.00 | 2.95 | 2.81 | 3.10 | +0.41 | +16.14% | 1 | 669 | 19.29% |
| XLY250117C00205000 | 2024-05-28 11:52AM EDT | 205.00 | 1.96 | 1.86 | 2.17 | 0.00 | - | 1 | 476 | 18.85% |
| XLY250117C00210000 | 2024-06-03 11:15AM EDT | 210.00 | 1.36 | 1.18 | 1.50 | -0.01 | -0.73% | 1 | 1,945 | 18.54% |
| XLY250117C00215000 | 2024-05-30 1:07PM EDT | 215.00 | 0.89 | 0.52 | 1.24 | 0.00 | - | 114 | 2,585 | 19.20% |
| XLY250117C00220000 | 2024-05-31 2:33PM EDT | 220.00 | 0.25 | 0.25 | 2.35 | 0.00 | - | 2 | 1,353 | 24.71% |
| XLY250117C00225000 | 2024-05-20 12:19PM EDT | 225.00 | 0.65 | 0.17 | 2.57 | 0.00 | - | 2 | 424 | 27.03% |
| XLY250117C00230000 | 2024-04-03 1:35PM EDT | 230.00 | 1.10 | 0.27 | 1.06 | 0.00 | - | 1 | 333 | 22.79% |
| XLY250117C00235000 | 2024-03-13 3:50PM EDT | 235.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 1 | 307 | 37.13% |
| XLY250117C00240000 | 2024-02-14 3:57PM EDT | 240.00 | 0.85 | 0.24 | 2.11 | 0.00 | - | 1 | 16 | 29.95% |
| XLY250117C00245000 | 2024-04-08 10:22AM EDT | 245.00 | 0.56 | 0.01 | 0.50 | 0.00 | - | 74 | 1,279 | 23.05% |
| XLY250117C00250000 | 2024-05-21 9:39AM EDT | 250.00 | 0.20 | 0.07 | 0.36 | 0.00 | - | 1 | 585 | 22.85% |
| XLY250117C00255000 | 2024-02-07 3:42PM EDT | 255.00 | 0.24 | 0.00 | 0.81 | 0.00 | - | 2 | 21 | 27.53% |
| XLY250117C00260000 | 2024-05-03 11:46AM EDT | 260.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 44.07% |
| XLY250117C00265000 | 2024-01-05 12:25PM EDT | 265.00 | 0.16 | 0.00 | 4.45 | 0.00 | - | 2 | 1 | 44.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250117P00065000 | 2023-12-27 11:51AM EDT | 65.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 632 | 88.21% |
| XLY250117P00070000 | 2023-11-20 3:22PM EDT | 70.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 82.31% |
| XLY250117P00075000 | 2023-11-20 3:24PM EDT | 75.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 55.47% |
| XLY250117P00080000 | 2023-12-28 11:45AM EDT | 80.00 | 0.32 | 0.00 | 9.60 | 0.00 | - | - | 1 | 86.02% |
| XLY250117P00085000 | 2024-05-03 11:46AM EDT | 85.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.31% |
| XLY250117P00090000 | 2024-01-05 12:26PM EDT | 90.00 | 0.57 | 0.00 | 9.60 | 0.00 | - | 2 | 89 | 75.26% |
| XLY250117P00095000 | 2024-03-13 1:04PM EDT | 95.00 | 0.29 | 0.00 | 5.00 | 0.00 | - | 5 | 449 | 58.25% |
| XLY250117P00100000 | 2023-07-27 2:57PM EDT | 100.00 | 2.07 | 1.44 | 2.51 | 0.00 | - | 30 | 473 | 51.03% |
| XLY250117P00105000 | 2023-11-13 1:20PM EDT | 105.00 | 1.77 | 0.00 | 9.60 | 0.00 | - | 1,500 | 5,059 | 61.19% |
| XLY250117P00110000 | 2023-09-26 11:24AM EDT | 110.00 | 2.85 | 1.03 | 6.00 | 0.00 | - | 5 | 130 | 51.52% |
| XLY250117P00115000 | 2024-05-28 3:55PM EDT | 115.00 | 0.56 | 0.20 | 1.81 | 0.00 | - | 1 | 102 | 39.54% |
| XLY250117P00120000 | 2024-04-22 1:14PM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| XLY250117P00125000 | 2024-04-22 12:31PM EDT | 125.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLY250117P00130000 | 2024-04-17 2:21PM EDT | 130.00 | 1.88 | 0.00 | 3.85 | 0.00 | - | 140 | 909 | 38.21% |
| XLY250117P00135000 | 2024-05-03 2:51PM EDT | 135.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 2 | 3,010 | 37.78% |
| XLY250117P00140000 | 2024-05-23 10:03AM EDT | 140.00 | 1.54 | 0.22 | 1.82 | 0.00 | - | 116 | 1,806 | 24.44% |
| XLY250117P00145000 | 2024-05-30 3:35PM EDT | 145.00 | 2.04 | 1.74 | 1.94 | 0.00 | - | 165 | 1,048 | 22.05% |
| XLY250117P00146000 | 2024-05-31 10:30AM EDT | 146.00 | 2.13 | 1.82 | 2.02 | 0.00 | - | 123 | 2,086 | 21.76% |
| XLY250117P00147000 | 2024-05-01 11:21AM EDT | 147.00 | 2.85 | 0.24 | 4.85 | 0.00 | - | 58 | 233 | 29.52% |
| XLY250117P00148000 | 2024-05-31 10:32AM EDT | 148.00 | 2.35 | 2.00 | 2.24 | 0.00 | - | 164 | 243 | 21.35% |
| XLY250117P00149000 | 2024-05-31 10:38AM EDT | 149.00 | 2.49 | 2.10 | 2.35 | 0.00 | - | 92 | 260 | 21.12% |
| XLY250117P00150000 | 2024-05-30 10:12AM EDT | 150.00 | 2.52 | 2.18 | 2.46 | 0.00 | - | 2 | 2,343 | 20.87% |
| XLY250117P00151000 | 2024-05-24 1:00PM EDT | 151.00 | 2.53 | 2.29 | 2.57 | 0.00 | - | 135 | 314 | 20.61% |
| XLY250117P00152000 | 2024-04-04 2:33PM EDT | 152.00 | 3.40 | 1.39 | 5.10 | 0.00 | - | 25 | 51 | 26.69% |
| XLY250117P00153000 | 2024-05-31 10:26AM EDT | 153.00 | 2.96 | 2.54 | 2.80 | 0.00 | - | 135 | 635 | 20.06% |
| XLY250117P00154000 | 2024-04-24 1:03PM EDT | 154.00 | 4.30 | 0.53 | 4.95 | 0.00 | - | 1,000 | 1,247 | 24.94% |
| XLY250117P00155000 | 2024-05-16 12:15PM EDT | 155.00 | 2.92 | 2.82 | 3.10 | 0.00 | - | 78 | 197 | 19.64% |
| XLY250117P00156000 | 2024-03-19 12:46PM EDT | 156.00 | 4.20 | 3.30 | 8.05 | 0.00 | - | 3 | 45 | 30.51% |
| XLY250117P00157000 | 2024-05-31 10:31AM EDT | 157.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 212 | 414 | 19.15% |
| XLY250117P00158000 | 2024-04-24 10:01AM EDT | 158.00 | 4.80 | 1.42 | 4.55 | 0.00 | - | 9 | 372 | 21.25% |
| XLY250117P00159000 | 2024-04-16 1:18PM EDT | 159.00 | 5.90 | 0.85 | 5.00 | 0.00 | - | 106 | 248 | 21.58% |
| XLY250117P00160000 | 2024-05-30 10:12AM EDT | 160.00 | 4.07 | 3.65 | 3.90 | 0.00 | - | 2 | 2,808 | 18.40% |
| XLY250117P00161000 | 2024-04-24 10:18AM EDT | 161.00 | 5.45 | 1.95 | 5.30 | 0.00 | - | 3 | 65 | 20.83% |
| XLY250117P00162000 | 2024-04-19 3:15PM EDT | 162.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 3.13% |
| XLY250117P00163000 | 2024-04-15 10:40AM EDT | 163.00 | 5.85 | 4.15 | 4.45 | 0.00 | - | 12 | 328 | 17.58% |
| XLY250117P00164000 | 2024-04-15 10:40AM EDT | 164.00 | 6.10 | 4.35 | 4.60 | 0.00 | - | 23 | 283 | 17.20% |
| XLY250117P00165000 | 2024-05-15 2:50PM EDT | 165.00 | 4.67 | 4.75 | 4.95 | 0.00 | - | 496 | 760 | 17.21% |
| XLY250117P00166000 | 2024-05-23 3:40PM EDT | 166.00 | 5.75 | 5.00 | 5.20 | 0.00 | - | 20 | 154 | 16.99% |
| XLY250117P00167000 | 2024-04-18 10:07AM EDT | 167.00 | 8.40 | 2.66 | 7.30 | 0.00 | - | 2 | 120 | 20.37% |
| XLY250117P00168000 | 2024-03-22 9:30AM EDT | 168.00 | 5.90 | 8.90 | 10.35 | 0.00 | - | 10 | 237 | 25.39% |
| XLY250117P00169000 | 2024-05-15 12:54PM EDT | 169.00 | 5.65 | 5.80 | 6.10 | 0.00 | - | 10 | 241 | 16.47% |
| XLY250117P00170000 | 2024-05-29 11:28AM EDT | 170.00 | 6.90 | 6.10 | 6.35 | 0.00 | - | 1 | 260 | 16.14% |
| XLY250117P00171000 | 2024-04-26 1:59PM EDT | 171.00 | 7.60 | 4.95 | 7.95 | 0.00 | - | 40 | 136 | 18.31% |
| XLY250117P00172000 | 2024-05-15 11:58AM EDT | 172.00 | 6.45 | 6.80 | 7.00 | 0.00 | - | 2 | 685 | 15.70% |
| XLY250117P00173000 | 2024-05-15 12:43PM EDT | 173.00 | 6.75 | 7.15 | 8.10 | 0.00 | - | 18 | 218 | 16.85% |
| XLY250117P00174000 | 2024-05-31 10:25AM EDT | 174.00 | 8.30 | 7.45 | 7.75 | 0.00 | - | 72 | 425 | 15.32% |
| XLY250117P00175000 | 2024-05-08 11:28AM EDT | 175.00 | 8.18 | 7.90 | 8.10 | 0.00 | - | 1,000 | 1,497 | 15.03% |
| XLY250117P00180000 | 2024-06-03 10:18AM EDT | 180.00 | 9.96 | 10.00 | 10.30 | -0.19 | -1.87% | 48 | 1,035 | 13.92% |
| XLY250117P00185000 | 2024-05-17 11:29AM EDT | 185.00 | 11.85 | 12.55 | 13.95 | 0.00 | - | 3 | 755 | 14.61% |
| XLY250117P00190000 | 2024-05-15 10:17AM EDT | 190.00 | 14.90 | 15.80 | 16.40 | 0.00 | - | 3 | 658 | 11.74% |
| XLY250117P00195000 | 2024-05-07 12:32PM EDT | 195.00 | 17.75 | 19.40 | 20.25 | 0.00 | - | 169 | 173 | 10.30% |
| XLY250117P00200000 | 2024-05-06 9:45AM EDT | 200.00 | 21.45 | 23.60 | 25.30 | 0.00 | - | 2 | 21 | 12.25% |
| XLY250117P00240000 | 2023-02-22 2:02PM EDT | 240.00 | 93.63 | 92.85 | 102.85 | 0.00 | - | - | 0 | 94.54% |
| XLY250117P00250000 | 2023-01-11 3:57PM EDT | 250.00 | 112.80 | 97.05 | 107.00 | 0.00 | - | - | 0 | 87.69% |
© 2024 Yahoo. All rights reserved.