NYSEArca - Delayed Quote USD

Consumer Discretionary Select Sector SPDR Fund (XLY)

169.76 -1.50 (-0.88%)
At close: 4:00 PM EDT
169.88 +0.12 (+0.07%)
After hours: 5:54 PM EDT

Calls

In The Money

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%

Puts

In The Money

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