Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,484.57 +6.67 (+0.12%) Dow
39,177.11 +49.31 (+0.13%) Nasdaq
17,860.34 +55.18 (+0.31%) Bitcoin USD
62,212.24 +478.82 (+0.78%) CMC Crypto 200
1,293.15 +27.01 (+2.13%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250321C00165000 | 2024-06-07 3:33PM EDT | 165.00 | 23.92 | 27.55 | 29.30 | 0.00 | - | 15 | 20 | 30.61% |
| XLY250321C00170000 | 2024-06-17 10:37AM EDT | 170.00 | 20.85 | 22.65 | 25.25 | 0.00 | - | 3 | 9 | 28.69% |
| XLY250321C00172000 | 2024-06-17 10:38AM EDT | 172.00 | 19.50 | 22.40 | 23.35 | 0.00 | - | - | 1 | 27.38% |
| XLY250321C00175000 | 2024-04-18 2:00PM EDT | 175.00 | 15.55 | 12.00 | 22.00 | 0.00 | - | - | 1 | 27.90% |
| XLY250321C00180000 | 2024-06-26 1:36PM EDT | 180.00 | 16.60 | 16.65 | 17.50 | 0.00 | - | 2 | 57 | 24.76% |
| XLY250321C00185000 | 2024-06-26 12:54PM EDT | 185.00 | 13.36 | 14.00 | 14.35 | 0.00 | - | 1 | 237 | 23.51% |
| XLY250321C00190000 | 2024-06-26 12:24PM EDT | 190.00 | 10.55 | 10.65 | 11.55 | 0.00 | - | 18 | 1,241 | 22.43% |
| XLY250321C00195000 | 2024-06-26 10:28AM EDT | 195.00 | 7.80 | 8.70 | 8.95 | 0.00 | - | 26 | 571 | 21.22% |
| XLY250321C00200000 | 2024-06-24 11:57AM EDT | 200.00 | 6.15 | 6.40 | 7.05 | 0.00 | - | 6 | 218 | 20.68% |
| XLY250321C00205000 | 2024-06-26 2:47PM EDT | 205.00 | 4.90 | 4.90 | 5.25 | 0.00 | - | 2 | 126 | 19.81% |
| XLY250321C00210000 | 2024-06-26 11:54AM EDT | 210.00 | 3.22 | 3.45 | 3.75 | 0.00 | - | 2 | 124 | 18.94% |
| XLY250321C00215000 | 2024-06-21 2:58PM EDT | 215.00 | 2.07 | 2.29 | 0.00 | 0.00 | - | 32 | 115 | 3.13% |
| XLY250321C00220000 | 2024-06-24 11:00AM EDT | 220.00 | 1.61 | 0.89 | 2.50 | 0.00 | - | 19 | 24 | 19.61% |
| XLY250321C00225000 | 2024-06-24 11:18AM EDT | 225.00 | 1.11 | 0.93 | 1.36 | 0.00 | - | 197 | 1,911 | 17.79% |
| XLY250321C00230000 | 2024-05-03 10:41AM EDT | 230.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 165 | 367 | 28.69% |
| XLY250321C00240000 | 2024-04-19 9:30AM EDT | 240.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.83% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250321P00110000 | 2024-06-18 1:28PM EDT | 110.00 | 0.28 | 0.00 | 1.24 | 0.00 | - | - | 8 | 38.89% |
| XLY250321P00115000 | 2024-06-18 1:28PM EDT | 115.00 | 0.37 | 0.01 | 0.62 | 0.00 | - | 33 | 71 | 31.30% |
| XLY250321P00120000 | 2024-06-18 1:27PM EDT | 120.00 | 0.49 | 0.12 | 0.94 | 0.00 | - | 4 | 4 | 31.37% |
| XLY250321P00130000 | 2024-06-21 2:58PM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 6.25% |
| XLY250321P00135000 | 2024-06-24 12:01PM EDT | 135.00 | 1.07 | 0.00 | 1.33 | 0.00 | - | 270 | 5,094 | 26.12% |
| XLY250321P00140000 | 2024-06-21 2:59PM EDT | 140.00 | 1.45 | 1.12 | 1.42 | 0.00 | - | 15 | 228 | 24.09% |
| XLY250321P00145000 | 2024-06-24 11:30AM EDT | 145.00 | 1.70 | 1.47 | 1.79 | 0.00 | - | 10 | 544 | 23.11% |
| XLY250321P00150000 | 2024-06-24 11:29AM EDT | 150.00 | 2.13 | 1.90 | 2.01 | 0.00 | - | 160 | 180 | 21.38% |
| XLY250321P00155000 | 2024-06-26 10:10AM EDT | 155.00 | 2.83 | 2.36 | 2.59 | 0.00 | - | 1 | 214 | 20.56% |
| XLY250321P00160000 | 2024-06-25 9:31AM EDT | 160.00 | 3.50 | 2.96 | 3.20 | 0.00 | - | 6 | 3,153 | 19.48% |
| XLY250321P00165000 | 2024-06-26 2:13PM EDT | 165.00 | 4.10 | 3.75 | 3.95 | 0.00 | - | 1,600 | 1,688 | 18.38% |
| XLY250321P00170000 | 2024-06-26 2:12PM EDT | 170.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1,600 | 1,648 | 17.32% |
| XLY250321P00171000 | 2024-06-24 11:27AM EDT | 171.00 | 5.40 | 4.20 | 5.25 | 0.00 | - | 1,500 | 1,500 | 17.36% |
| XLY250321P00172000 | 2024-06-17 3:26PM EDT | 172.00 | 6.00 | 5.10 | 5.35 | 0.00 | - | 5,000 | 6,514 | 16.91% |
| XLY250321P00173000 | 2024-04-12 10:46AM EDT | 173.00 | 9.55 | 7.20 | 9.10 | 0.00 | - | 14 | 14 | 22.89% |
| XLY250321P00174000 | 2024-06-12 3:40PM EDT | 174.00 | 6.90 | 5.60 | 5.90 | 0.00 | - | 4 | 4 | 16.61% |
| XLY250321P00175000 | 2024-06-21 3:01PM EDT | 175.00 | 6.80 | 5.85 | 6.35 | 0.00 | - | 18 | 77 | 16.73% |
| XLY250321P00180000 | 2024-06-24 12:02PM EDT | 180.00 | 8.05 | 7.30 | 7.95 | 0.00 | - | 36 | 524 | 15.85% |
| XLY250321P00185000 | 2024-06-20 3:32PM EDT | 185.00 | 10.85 | 9.10 | 9.50 | 0.00 | - | 61 | 696 | 14.33% |
© 2024 Yahoo. All rights reserved.