Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,486.14 +8.24 (+0.15%) Dow
39,180.70 +52.90 (+0.14%) Nasdaq
17,870.21 +65.05 (+0.37%) Bitcoin USD
62,286.09 +394.52 (+0.64%) CMC Crypto 200
1,293.32 +27.18 (+2.15%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628C00166000 | 2024-05-22 10:36AM EDT | 166.00 | 13.00 | 15.00 | 19.45 | 0.00 | - | - | 0 | 134.72% |
| XLY240628C00170000 | 2024-06-20 3:24PM EDT | 170.00 | 10.95 | 12.85 | 14.30 | 0.00 | - | 4 | 0 | 66.99% |
| XLY240628C00171000 | 2024-05-22 10:36AM EDT | 171.00 | 8.35 | 9.50 | 14.20 | 0.00 | - | - | 0 | 100.00% |
| XLY240628C00175000 | 2024-06-14 1:44PM EDT | 175.00 | 3.94 | 7.85 | 10.25 | 0.00 | - | 1 | 3 | 79.83% |
| XLY240628C00176000 | 2024-06-05 11:27AM EDT | 176.00 | 3.15 | 8.05 | 8.35 | 0.00 | - | 4 | 0 | 45.22% |
| XLY240628C00177000 | 2024-06-07 2:43PM EDT | 177.00 | 3.12 | 7.00 | 7.20 | 0.00 | - | 9 | 0 | 33.01% |
| XLY240628C00177500 | 2024-06-17 11:11AM EDT | 177.50 | 3.32 | 5.80 | 7.75 | 0.00 | - | 1 | 0 | 65.67% |
| XLY240628C00178000 | 2024-06-25 3:52PM EDT | 178.00 | 2.70 | 6.00 | 6.80 | 0.00 | - | 48 | 46 | 51.12% |
| XLY240628C00179000 | 2024-06-25 10:51AM EDT | 179.00 | 2.60 | 5.05 | 6.40 | 0.00 | - | 5 | 9 | 60.25% |
| XLY240628C00180000 | 2024-06-26 3:22PM EDT | 180.00 | 3.40 | 3.25 | 5.70 | 0.00 | - | 49 | 63 | 60.40% |
| XLY240628C00181000 | 2024-06-27 9:56AM EDT | 181.00 | 2.81 | 2.81 | 3.35 | +0.16 | +6.04% | 13 | 38 | 22.66% |
| XLY240628C00182000 | 2024-06-26 2:31PM EDT | 182.00 | 1.78 | 2.18 | 2.38 | 0.00 | - | 4 | 38 | 18.46% |
| XLY240628C00182500 | 2024-06-26 3:42PM EDT | 182.50 | 1.57 | 1.34 | 2.04 | 0.00 | - | 5 | 16 | 19.43% |
| XLY240628C00183000 | 2024-06-27 9:51AM EDT | 183.00 | 0.83 | 1.47 | 1.55 | -0.40 | -32.52% | 1 | 42 | 16.50% |
| XLY240628C00184000 | 2024-06-27 10:02AM EDT | 184.00 | 0.86 | 0.75 | 0.81 | +0.22 | +34.38% | 7 | 54 | 13.97% |
| XLY240628C00185000 | 2024-06-27 9:51AM EDT | 185.00 | 0.18 | 0.34 | 0.39 | -0.16 | -47.06% | 5 | 137 | 13.87% |
| XLY240628C00186000 | 2024-06-25 11:15AM EDT | 186.00 | 0.08 | 0.12 | 0.33 | 0.00 | - | 3 | 11 | 18.46% |
| XLY240628C00187500 | 2024-06-25 3:43PM EDT | 187.50 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 13 | 18.16% |
| XLY240628C00188000 | 2024-06-21 3:33PM EDT | 188.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 90 | 38 | 20.12% |
| XLY240628C00189000 | 2024-06-25 2:58PM EDT | 189.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 34 | 23.34% |
| XLY240628C00190000 | 2024-06-27 10:04AM EDT | 190.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 6 | 101 | 26.27% |
| XLY240628C00191000 | 2024-06-27 9:58AM EDT | 191.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 41 | 40 | 28.91% |
| XLY240628C00192000 | 2024-06-24 9:44AM EDT | 192.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 17 | 102 | 29.30% |
| XLY240628C00192500 | 2024-06-27 10:01AM EDT | 192.50 | 0.02 | 0.01 | 0.05 | -0.03 | -37.50% | 15 | 205 | 31.84% |
| XLY240628C00195000 | 2024-06-27 9:54AM EDT | 195.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 70 | 40.63% |
| XLY240628C00200000 | 2024-06-26 9:45AM EDT | 200.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 650 | 690 | 50.78% |
| XLY240628C00205000 | 2024-06-25 11:15AM EDT | 205.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 720 | 810 | 62.50% |
| XLY240628C00210000 | 2024-06-24 2:07PM EDT | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 65 | 74.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628P00145000 | 2024-06-18 3:20PM EDT | 145.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 18 | 153.52% |
| XLY240628P00164000 | 2024-06-07 12:30PM EDT | 164.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 5 | 8 | 64.06% |
| XLY240628P00165000 | 2024-06-21 1:08PM EDT | 165.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 28 | 60.94% |
| XLY240628P00166000 | 2024-06-26 10:51AM EDT | 166.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 34 | 57.81% |
| XLY240628P00167000 | 2024-06-04 2:25PM EDT | 167.00 | 0.51 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 55.08% |
| XLY240628P00168000 | 2024-06-10 11:29AM EDT | 168.00 | 0.32 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 52.34% |
| XLY240628P00169000 | 2024-06-10 11:29AM EDT | 169.00 | 0.39 | 0.01 | 0.04 | 0.00 | - | 1 | 6 | 50.78% |
| XLY240628P00170000 | 2024-06-17 10:30AM EDT | 170.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 2 | 29 | 50.78% |
| XLY240628P00171000 | 2024-06-17 2:44PM EDT | 171.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 47.27% |
| XLY240628P00172000 | 2024-06-25 12:54PM EDT | 172.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 23 | 44.14% |
| XLY240628P00172500 | 2024-06-17 3:45PM EDT | 172.50 | 0.12 | 0.01 | 0.24 | 0.00 | - | 12 | 44 | 51.76% |
| XLY240628P00173000 | 2024-06-25 9:40AM EDT | 173.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 24 | 42.38% |
| XLY240628P00174000 | 2024-06-25 3:43PM EDT | 174.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 105 | 39.06% |
| XLY240628P00175000 | 2024-06-25 2:10PM EDT | 175.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 46 | 35.74% |
| XLY240628P00176000 | 2024-06-26 10:01AM EDT | 176.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 45 | 93 | 32.42% |
| XLY240628P00177000 | 2024-06-25 9:40AM EDT | 177.00 | 0.16 | 0.01 | 0.05 | 0.00 | - | 5 | 25 | 28.91% |
| XLY240628P00177500 | 2024-06-26 3:17PM EDT | 177.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 81 | 24 | 28.13% |
| XLY240628P00178000 | 2024-06-26 3:52PM EDT | 178.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 29 | 26.37% |
| XLY240628P00179000 | 2024-06-27 9:49AM EDT | 179.00 | 0.04 | 0.01 | 0.07 | -0.01 | -16.67% | 1 | 32 | 23.44% |
| XLY240628P00180000 | 2024-06-27 9:50AM EDT | 180.00 | 0.15 | 0.03 | 0.08 | +0.08 | +114.29% | 19 | 839 | 20.31% |
| XLY240628P00181000 | 2024-06-27 9:49AM EDT | 181.00 | 0.14 | 0.06 | 0.10 | -0.02 | -12.50% | 3 | 33 | 17.29% |
| XLY240628P00182000 | 2024-06-27 10:00AM EDT | 182.00 | 0.16 | 0.13 | 0.19 | -0.14 | -46.67% | 14 | 67 | 15.97% |
| XLY240628P00183000 | 2024-06-27 9:49AM EDT | 183.00 | 0.57 | 0.31 | 0.35 | -0.04 | -6.56% | 1 | 42 | 14.41% |
| XLY240628P00184000 | 2024-06-25 10:29AM EDT | 184.00 | 2.88 | 0.62 | 0.71 | 0.00 | - | 1 | 5 | 13.97% |
| XLY240628P00185000 | 2024-06-24 3:54PM EDT | 185.00 | 3.35 | 1.20 | 1.36 | 0.00 | - | 12 | 30 | 15.28% |
© 2024 Yahoo. All rights reserved.