NYSEArca - Delayed Quote • USD
Consumer Discretionary Select Sector SPDR Fund (XLY)
At close: 4:00 PM EDT
After hours: 5:54 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLY240419C00155000 | 4/10/2024 6:44 PM | 155 | 23.65 | 12.00 | 16.85 | 0.00 | 0.00% | 6 | 7 | 212.11% |
XLY240419C00160000 | 4/12/2024 2:41 PM | 160 | 8.65 | 8.80 | 13.75 | -9.29 | -51.78% | 1 | 11 | 143.36% |
XLY240419C00161000 | 4/9/2024 3:47 PM | 161 | 19.35 | 6.15 | 11.15 | 0.00 | 0.00% | 1 | 0 | 166.21% |
XLY240419C00162000 | 4/2/2024 4:35 PM | 162 | 18.62 | 5.30 | 10.10 | 0.00 | 0.00% | 1 | 1 | 154.49% |
XLY240419C00163000 | 4/1/2024 1:42 PM | 163 | 21.80 | 4.20 | 9.00 | 0.00 | 0.00% | 3 | 4 | 140.97% |
XLY240419C00164000 | 4/10/2024 5:01 PM | 164 | 15.15 | 3.20 | 8.05 | 0.00 | 0.00% | - | 5 | 132.32% |
XLY240419C00165000 | 4/3/2024 1:30 PM | 165 | 14.68 | 2.38 | 7.00 | 0.00 | 0.00% | 1 | 1 | 120.12% |
XLY240419C00166000 | 2/5/2024 3:21 PM | 166 | 11.36 | 14.10 | 15.45 | 0.00 | 0.00% | 2 | 0 | 365.92% |
XLY240419C00167000 | 4/10/2024 2:15 PM | 167 | 12.00 | 0.67 | 5.15 | 0.00 | 0.00% | - | 7 | 102.49% |
XLY240419C00168000 | 4/17/2024 7:48 PM | 168 | 4.90 | 0.00 | 4.65 | 0.00 | 0.00% | - | 2 | 105.03% |
XLY240419C00169000 | 4/19/2024 7:47 PM | 169 | 0.33 | 0.01 | 4.80 | -12.29 | -97.39% | 17 | 11 | 56.59% |
XLY240419C00170000 | 4/19/2024 7:13 PM | 170 | 0.13 | 0.00 | 0.45 | -14.95 | -99.14% | 7 | 124 | 15.82% |
XLY240419C00171000 | 4/19/2024 4:06 PM | 171 | 0.23 | 0.00 | 0.40 | -0.67 | -74.44% | 18 | 41 | 24.90% |
XLY240419C00172000 | 4/19/2024 1:48 PM | 172 | 0.20 | 0.00 | 0.19 | -0.25 | -55.56% | 6 | 23 | 25.20% |
XLY240419C00172500 | 4/18/2024 7:38 PM | 172.5 | 0.40 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 18 | 17.97% |
XLY240419C00173000 | 4/19/2024 1:40 PM | 173 | 0.12 | 0.00 | 0.05 | -0.09 | -42.86% | 4 | 65 | 22.85% |
XLY240419C00174000 | 4/18/2024 7:07 PM | 174 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 99 | 21.88% |
XLY240419C00175000 | 4/19/2024 1:40 PM | 175 | 0.01 | 0.00 | 0.27 | -0.11 | -91.67% | 19 | 222 | 49.81% |
XLY240419C00176000 | 4/18/2024 7:25 PM | 176 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 14 | 174 | 51.17% |
XLY240419C00177000 | 4/17/2024 7:24 PM | 177 | 0.07 | 0.00 | 0.39 | 0.00 | 0.00% | 4 | 150 | 57.42% |
XLY240419C00177500 | 4/16/2024 2:23 PM | 177.5 | 0.26 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 112 | 52.93% |
XLY240419C00178000 | 4/19/2024 5:17 PM | 178 | 0.01 | 0.00 | 0.22 | -0.06 | -85.71% | 20 | 220 | 55.66% |
XLY240419C00179000 | 4/19/2024 4:03 PM | 179 | 0.01 | 0.00 | 0.22 | -0.07 | -87.50% | 60 | 364 | 60.74% |
XLY240419C00180000 | 4/15/2024 7:17 PM | 180 | 0.18 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 335 | 45.31% |
XLY240419C00181000 | 4/19/2024 2:21 PM | 181 | 0.01 | 0.00 | 0.16 | -0.13 | -92.86% | 14 | 551 | 66.80% |
XLY240419C00182000 | 4/15/2024 6:17 PM | 182 | 0.12 | 0.00 | 0.12 | 0.00 | 0.00% | 21 | 483 | 67.97% |
XLY240419C00182500 | 4/15/2024 4:24 PM | 182.5 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 678 | 73.05% |
XLY240419C00183000 | 4/16/2024 3:59 PM | 183 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 837 | 94.92% |
XLY240419C00184000 | 4/19/2024 2:15 PM | 184 | 0.27 | 0.00 | 0.30 | 0.26 | 2,600.00% | 1 | 931 | 90.23% |
XLY240419C00185000 | 4/19/2024 5:17 PM | 185 | 0.02 | 0.00 | 0.17 | 0.01 | 100.00% | 9 | 2,208 | 85.94% |
XLY240419C00186000 | 4/15/2024 7:00 PM | 186 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 638 | 1,200 | 110.45% |
XLY240419C00187000 | 4/5/2024 6:01 PM | 187 | 0.25 | 0.00 | 0.28 | 0.00 | 0.00% | 23 | 543 | 103.13% |
XLY240419C00188000 | 4/16/2024 2:17 PM | 188 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 6 | 1,573 | 103.13% |
XLY240419C00189000 | 4/12/2024 1:30 PM | 189 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,387 | 105.86% |
XLY240419C00190000 | 4/19/2024 2:15 PM | 190 | 0.04 | 0.00 | 0.21 | 0.03 | 300.00% | 1 | 3,763 | 111.13% |
XLY240419C00191000 | 4/16/2024 7:31 PM | 191 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 996 | 78.13% |
XLY240419C00195000 | 4/16/2024 2:17 PM | 195 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | 7 | 1,934 | 134.77% |
XLY240419C00200000 | 4/8/2024 2:31 PM | 200 | 0.56 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4,229 | 175.39% |
XLY240419C00205000 | 4/10/2024 4:53 PM | 205 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 2 | 233.20% |
XLY240419C00210000 | 3/20/2024 2:15 PM | 210 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 6 | 216.41% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLY240419P00135000 | 1/25/2024 3:22 PM | 135 | 0.34 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 411.82% |
XLY240419P00140000 | 3/20/2024 4:55 PM | 140 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 19 | 206.84% |
XLY240419P00145000 | 4/17/2024 2:55 PM | 145 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 35 | 117.19% |
XLY240419P00150000 | 4/18/2024 1:37 PM | 150 | 0.36 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 57 | 130.47% |
XLY240419P00155000 | 4/17/2024 2:50 PM | 155 | 0.02 | 0.00 | 0.32 | 0.00 | 0.00% | 7 | 1,706 | 102.34% |
XLY240419P00160000 | 4/18/2024 7:22 PM | 160 | 0.01 | 0.00 | 0.42 | -0.02 | -66.67% | 1 | 295 | 77.15% |
XLY240419P00162000 | 4/2/2024 4:35 PM | 162 | 0.32 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 12 | 67.29% |
XLY240419P00163000 | 4/19/2024 5:17 PM | 163 | 0.03 | 0.18 | 0.29 | -0.25 | -89.29% | 8 | 9 | 59.57% |
XLY240419P00164000 | 4/19/2024 4:26 PM | 164 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 61 | 519 | 53.81% |
XLY240419P00165000 | 4/19/2024 8:04 PM | 165 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 12 | 471 | 33.01% |
XLY240419P00166000 | 4/17/2024 6:29 PM | 166 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 726 | 37.01% |
XLY240419P00167000 | 4/19/2024 3:39 PM | 167 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 1 | 316 | 27.25% |
XLY240419P00168000 | 4/19/2024 4:24 PM | 168 | 0.10 | 0.00 | 0.03 | -0.06 | -37.50% | 18 | 585 | 12.89% |
XLY240419P00169000 | 4/19/2024 7:24 PM | 169 | 0.09 | 0.00 | 0.47 | -0.13 | -59.09% | 34 | 588 | 22.41% |
XLY240419P00170000 | 4/19/2024 7:58 PM | 170 | 0.30 | 0.10 | 4.80 | -0.11 | -26.83% | 60 | 1,374 | 65.63% |
XLY240419P00171000 | 4/19/2024 7:09 PM | 171 | 1.68 | 0.00 | 4.80 | 1.04 | 162.50% | 23 | 383 | 116.70% |
XLY240419P00172000 | 4/19/2024 4:17 PM | 172 | 2.03 | 0.15 | 5.00 | 0.60 | 41.96% | 8 | 345 | 105.81% |
XLY240419P00172500 | 4/19/2024 7:23 PM | 172.5 | 3.02 | 0.80 | 5.55 | 1.63 | 117.27% | 2 | 11 | 112.89% |
XLY240419P00173000 | 4/19/2024 5:28 PM | 173 | 3.60 | 1.21 | 6.00 | 2.19 | 155.32% | 19 | 297 | 116.89% |
XLY240419P00174000 | 4/19/2024 2:15 PM | 174 | 2.96 | 2.60 | 7.35 | 0.69 | 30.40% | 11 | 603 | 62.60% |
XLY240419P00175000 | 4/19/2024 7:44 PM | 175 | 5.85 | 2.80 | 7.75 | 3.82 | 188.18% | 39 | 591 | 129.79% |
XLY240419P00176000 | 4/18/2024 7:21 PM | 176 | 4.70 | 3.25 | 8.20 | -0.01 | -0.21% | 1 | 292 | 121.73% |
XLY240419P00177000 | 4/19/2024 2:02 PM | 177 | 5.65 | 4.80 | 9.75 | 1.60 | 39.51% | 1 | 238 | 148.44% |
XLY240419P00177500 | 4/18/2024 5:44 PM | 177.5 | 7.60 | 5.60 | 10.60 | 1.15 | 17.83% | 5 | 75 | 70.90% |
XLY240419P00178000 | 4/17/2024 3:46 PM | 178 | 7.25 | 7.15 | 12.10 | 1.55 | 27.19% | 6 | 217 | 118.70% |
XLY240419P00179000 | 4/19/2024 3:37 PM | 179 | 8.25 | 8.35 | 13.30 | 1.60 | 24.06% | 5 | 490 | 133.89% |
XLY240419P00180000 | 4/19/2024 7:27 PM | 180 | 10.41 | 8.15 | 13.05 | 3.22 | 44.78% | 2 | 144 | 86.13% |
XLY240419P00181000 | 4/19/2024 3:05 PM | 181 | 10.25 | 8.80 | 13.80 | 0.27 | 2.71% | 1 | 274 | 63.67% |
XLY240419P00182000 | 4/19/2024 2:58 PM | 182 | 11.15 | 11.35 | 16.25 | 0.39 | 3.62% | 416 | 462 | 155.57% |
XLY240419P00182500 | 4/18/2024 7:00 PM | 182.5 | 11.20 | 10.55 | 15.00 | 0.00 | 0.00% | 20 | 9 | 64.84% |
XLY240419P00183000 | 4/18/2024 7:00 PM | 183 | 11.75 | 10.90 | 15.85 | 0.00 | 0.00% | 410 | 203 | 83.59% |
XLY240419P00184000 | 4/18/2024 7:00 PM | 184 | 12.78 | 12.05 | 17.00 | 0.00 | 0.00% | 320 | 159 | 103.13% |
XLY240419P00185000 | 4/18/2024 7:00 PM | 185 | 13.65 | 13.00 | 18.00 | 0.00 | 0.00% | 70 | 33 | 106.25% |
XLY240419P00186000 | 4/17/2024 7:03 PM | 186 | 13.55 | 13.75 | 18.60 | 0.00 | 0.00% | 280 | 0 | 215.33% |
XLY240419P00187000 | 3/1/2024 8:32 PM | 187 | 4.90 | 3.15 | 5.15 | 0.00 | 0.00% | 3 | 3 | 0.00% |
XLY240419P00188000 | 3/25/2024 3:14 PM | 188 | 6.20 | 15.95 | 20.65 | 0.00 | 0.00% | 10 | 0 | 93.75% |
XLY240419P00189000 | 2/20/2024 6:21 PM | 189 | 12.55 | 3.00 | 7.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XLY240419P00190000 | 4/17/2024 7:03 PM | 190 | 17.20 | 17.75 | 22.55 | 0.00 | 0.00% | 160 | 0 | 241.31% |
XLY240419P00195000 | 4/12/2024 7:19 PM | 195 | 18.25 | 22.65 | 27.65 | 0.00 | 0.00% | 1 | 0 | 278.08% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%