Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,103.74 +28.13 (+0.04%) CMC Crypto 200
1,404.90 -12.98 (-0.92%)
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:
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 | 21.15 | 25.85 | 0.00 | - | 15 | 20 | 30.87% |
| XLY250321C00170000 | 2024-06-05 2:20PM EDT | 170.00 | 19.38 | 19.60 | 22.25 | 0.00 | - | 1 | 9 | 29.33% |
| XLY250321C00175000 | 2024-04-18 2:00PM EDT | 175.00 | 15.55 | 12.00 | 22.00 | 0.00 | - | - | 1 | 33.04% |
| XLY250321C00180000 | 2024-06-11 12:58PM EDT | 180.00 | 12.85 | 11.15 | 15.75 | 0.00 | - | 2 | 53 | 26.57% |
| XLY250321C00185000 | 2024-06-12 11:49AM EDT | 185.00 | 12.25 | 9.70 | 13.00 | 0.00 | - | 1 | 235 | 25.48% |
| XLY250321C00190000 | 2024-06-07 10:00AM EDT | 190.00 | 8.72 | 6.00 | 10.55 | 0.00 | - | 1 | 1,107 | 24.49% |
| XLY250321C00195000 | 2024-05-20 2:14PM EDT | 195.00 | 7.29 | 4.00 | 8.50 | 0.00 | - | 1 | 550 | 23.74% |
| XLY250321C00200000 | 2024-06-10 10:26AM EDT | 200.00 | 5.00 | 2.51 | 6.95 | 0.00 | - | 1 | 203 | 23.44% |
| XLY250321C00205000 | 2024-05-30 12:11PM EDT | 205.00 | 3.40 | 1.23 | 5.50 | 0.00 | - | 11 | 100 | 22.91% |
| XLY250321C00210000 | 2024-06-12 10:32AM EDT | 210.00 | 2.89 | 0.31 | 4.50 | 0.00 | - | 100 | 74 | 22.87% |
| XLY250321C00215000 | 2024-04-29 10:19AM EDT | 215.00 | 3.30 | 1.46 | 1.95 | 0.00 | - | 1 | 83 | 18.53% |
| XLY250321C00220000 | 2024-04-01 10:59AM EDT | 220.00 | 3.70 | 1.66 | 2.41 | 0.00 | - | - | 5 | 21.35% |
| XLY250321C00225000 | 2024-06-11 12:37PM EDT | 225.00 | 0.75 | 0.00 | 2.94 | 0.00 | - | 1 | 1,364 | 24.29% |
| XLY250321C00230000 | 2024-05-03 10:41AM EDT | 230.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 165 | 367 | 30.77% |
| XLY250321C00240000 | 2024-04-19 9:30AM EDT | 240.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 33.77% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250321P00115000 | 2024-06-11 10:05AM EDT | 115.00 | 0.50 | 0.00 | 2.64 | 0.00 | - | - | 38 | 40.69% |
| XLY250321P00120000 | 2024-04-23 10:58AM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLY250321P00130000 | 2024-06-11 12:00PM EDT | 130.00 | 1.06 | 0.00 | 3.20 | 0.00 | - | 5 | 71 | 33.62% |
| XLY250321P00135000 | 2024-06-11 10:45AM EDT | 135.00 | 1.31 | 0.00 | 3.45 | 0.00 | - | 2 | 2 | 31.45% |
| XLY250321P00140000 | 2024-06-11 10:20AM EDT | 140.00 | 1.73 | 0.00 | 3.75 | 0.00 | - | - | 213 | 29.38% |
| XLY250321P00145000 | 2024-06-11 10:23AM EDT | 145.00 | 2.19 | 0.06 | 4.15 | 0.00 | - | 328 | 532 | 27.50% |
| XLY250321P00150000 | 2024-06-14 12:10PM EDT | 150.00 | 2.45 | 0.44 | 4.65 | -1.12 | -31.37% | 1 | 16 | 25.73% |
| XLY250321P00155000 | 2024-05-31 12:50PM EDT | 155.00 | 4.45 | 2.65 | 5.30 | 0.00 | - | 117 | 118 | 24.13% |
| XLY250321P00160000 | 2024-05-28 11:30AM EDT | 160.00 | 5.00 | 1.83 | 6.10 | 0.00 | - | 1 | 45 | 22.61% |
| XLY250321P00165000 | 2024-06-11 2:17PM EDT | 165.00 | 5.25 | 2.76 | 7.10 | 0.00 | - | 5 | 8 | 21.20% |
| XLY250321P00170000 | 2024-05-06 1:28PM EDT | 170.00 | 7.25 | 0.18 | 9.00 | 0.00 | - | 2 | 2 | 21.01% |
| XLY250321P00171000 | 2024-06-06 12:46PM EDT | 171.00 | 6.90 | 4.40 | 8.85 | 0.00 | - | 1 | 0 | 20.01% |
| XLY250321P00172000 | 2024-06-13 11:11AM EDT | 172.00 | 6.31 | 4.70 | 9.15 | 0.00 | - | 1,500 | 1,514 | 19.76% |
| XLY250321P00173000 | 2024-04-12 10:46AM EDT | 173.00 | 9.55 | 7.20 | 9.10 | 0.00 | - | 14 | 14 | 18.92% |
| XLY250321P00174000 | 2024-06-12 3:40PM EDT | 174.00 | 6.90 | 5.25 | 9.75 | 0.00 | - | 4 | 4 | 19.22% |
| XLY250321P00175000 | 2024-06-11 2:17PM EDT | 175.00 | 8.25 | 5.55 | 10.10 | 0.00 | - | 5 | 58 | 19.00% |
| XLY250321P00180000 | 2024-06-11 1:42PM EDT | 180.00 | 10.40 | 7.40 | 11.95 | 0.00 | - | 17 | 523 | 17.78% |
| XLY250321P00185000 | 2024-06-07 10:18AM EDT | 185.00 | 12.35 | 9.65 | 14.25 | 0.00 | - | 12 | 696 | 16.73% |
© 2024 Yahoo. All rights reserved.