NYSEArca - Delayed Quote USD

Consumer Discretionary Select Sector SPDR Fund (XLY)

170.51 +0.75 (+0.44%)
At close: April 22 at 4:00 PM EDT
170.49 -0.02 (-0.01%)
Pre-Market: 4:05 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLY240426C00120000 4/2/2024 1:30 PM 120 60.22 0.00 0.00 0.00 0.00% - 0 0.00%
XLY240426C00167000 3/12/2024 3:35 PM 167 16.12 12.75 13.70 0.00 0.00% - 4 161.72%
XLY240426C00167500 4/22/2024 3:30 PM 167.5 2.90 0.00 0.00 0.00 0.00% 1 0 0.00%
XLY240426C00168000 4/22/2024 5:59 PM 168 3.75 0.00 0.00 0.00 0.00% 2 0 0.00%
XLY240426C00169000 4/19/2024 8:00 PM 169 1.78 0.00 0.00 0.00 0.00% 52 0 0.00%
XLY240426C00170000 4/22/2024 6:26 PM 170 2.50 0.00 0.00 0.00 0.00% 3 0 0.00%
XLY240426C00171000 4/22/2024 7:50 PM 171 1.51 0.00 0.00 0.00 0.00% 57 0 0.78%
XLY240426C00172000 4/22/2024 5:52 PM 172 1.29 0.00 0.00 0.00 0.00% 24 0 3.13%
XLY240426C00172500 4/22/2024 7:56 PM 172.5 0.86 0.00 0.00 0.00 0.00% 22 0 3.13%
XLY240426C00173000 4/19/2024 6:58 PM 173 0.77 0.00 0.00 0.00 0.00% 14 0 3.13%
XLY240426C00174000 4/22/2024 2:40 PM 174 0.40 0.00 0.00 0.00 0.00% 20 0 6.25%
XLY240426C00175000 4/22/2024 7:56 PM 175 0.30 0.00 0.00 0.00 0.00% 5 0 6.25%
XLY240426C00176000 4/22/2024 6:21 PM 176 0.27 0.00 0.00 0.00 0.00% 1 0 6.25%
XLY240426C00177000 4/22/2024 2:40 PM 177 0.12 0.00 0.00 0.00 0.00% 1 0 6.25%
XLY240426C00177500 4/19/2024 6:54 PM 177.5 0.21 0.00 0.00 0.00 0.00% 3 0 12.50%
XLY240426C00178000 4/22/2024 6:34 PM 178 0.14 0.00 0.00 0.00 0.00% 5 0 12.50%
XLY240426C00179000 4/19/2024 6:42 PM 179 0.15 0.00 0.00 0.00 0.00% 2 0 12.50%
XLY240426C00180000 4/22/2024 2:40 PM 180 0.31 0.00 0.00 0.00 0.00% 12 0 12.50%
XLY240426C00181000 4/22/2024 2:02 PM 181 0.11 0.00 0.00 0.00 0.00% 9 0 12.50%
XLY240426C00182000 4/22/2024 2:40 PM 182 0.05 0.00 0.00 0.00 0.00% 3 0 12.50%
XLY240426C00182500 4/15/2024 5:22 PM 182.5 0.52 0.00 0.00 0.00 0.00% 22 0 12.50%
XLY240426C00183000 4/22/2024 3:14 PM 183 0.05 0.00 0.00 0.00 0.00% 2 0 12.50%
XLY240426C00184000 4/15/2024 2:16 PM 184 0.44 0.00 0.00 0.00 0.00% 9 0 12.50%
XLY240426C00185000 4/22/2024 3:35 PM 185 0.03 0.00 0.00 0.00 0.00% 7 0 12.50%
XLY240426C00186000 4/22/2024 2:36 PM 186 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
XLY240426C00187000 4/22/2024 7:35 PM 187 0.01 0.00 0.00 0.00 0.00% 4 0 25.00%
XLY240426C00187500 4/19/2024 7:39 PM 187.5 0.06 0.00 0.00 0.00 0.00% 7 0 25.00%
XLY240426C00188000 4/11/2024 7:43 PM 188 0.41 0.00 0.00 0.00 0.00% 11 0 25.00%
XLY240426C00189000 4/10/2024 5:28 PM 189 0.75 0.00 0.00 0.00 0.00% 3 0 25.00%
XLY240426C00190000 4/8/2024 6:13 PM 190 0.39 0.00 0.00 0.00 0.00% 3 0 25.00%
XLY240426C00191000 4/15/2024 2:11 PM 191 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
XLY240426C00192000 4/2/2024 1:39 PM 192 0.23 0.00 0.00 0.00 0.00% - 0 25.00%
XLY240426C00192500 4/1/2024 5:41 PM 192.5 0.40 0.00 0.00 0.00 0.00% - 0 25.00%
XLY240426C00193000 4/1/2024 4:21 PM 193 0.41 0.00 0.00 0.00 0.00% 3 0 25.00%
XLY240426C00194000 4/1/2024 6:36 PM 194 0.32 0.00 0.00 0.00 0.00% 7 0 25.00%
XLY240426C00195000 4/4/2024 6:09 PM 195 0.24 0.00 0.00 0.00 0.00% 1 0 25.00%
XLY240426C00200000 4/2/2024 5:25 PM 200 0.21 0.00 0.00 0.00 0.00% 1 0 25.00%
XLY240426C00202500 4/15/2024 2:13 PM 202.5 0.08 0.00 0.00 0.00 0.00% 130 0 25.00%
XLY240426C00205000 4/15/2024 3:55 PM 205 0.10 0.00 0.00 0.00 0.00% 16 0 50.00%
XLY240426C00210000 4/12/2024 3:58 PM 210 0.05 0.00 0.00 0.00 0.00% 30 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLY240426P00140000 3/18/2024 2:30 PM 140 0.30 0.00 3.10 0.00 0.00% - 1 160.99%
XLY240426P00150000 4/16/2024 2:27 PM 150 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
XLY240426P00155000 4/19/2024 3:15 PM 155 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
XLY240426P00160000 3/28/2024 7:59 PM 160 0.20 0.00 0.00 0.00 0.00% 2 0 12.50%
XLY240426P00162500 4/22/2024 6:21 PM 162.5 0.13 0.00 0.00 0.00 0.00% 28 0 12.50%
XLY240426P00164000 4/22/2024 2:29 PM 164 0.35 0.00 0.00 0.00 0.00% 2 0 12.50%
XLY240426P00165000 4/22/2024 4:18 PM 165 0.39 0.00 0.00 0.00 0.00% 16 0 6.25%
XLY240426P00166000 4/22/2024 7:40 PM 166 0.42 0.00 0.00 0.00 0.00% 39 0 6.25%
XLY240426P00167000 4/22/2024 7:14 PM 167 0.45 0.00 0.00 0.00 0.00% 16 0 6.25%
XLY240426P00167500 4/22/2024 5:52 PM 167.5 0.53 0.00 0.00 0.00 0.00% 28 0 3.13%
XLY240426P00168000 4/22/2024 3:30 PM 168 1.30 0.00 0.00 0.00 0.00% 12 0 3.13%
XLY240426P00169000 4/22/2024 7:52 PM 169 1.01 0.00 0.00 0.00 0.00% 59 0 3.13%
XLY240426P00170000 4/22/2024 7:41 PM 170 1.34 0.00 0.00 0.00 0.00% 11 0 0.78%
XLY240426P00171000 4/22/2024 7:47 PM 171 1.82 0.00 0.00 0.00 0.00% 24 0 0.00%
XLY240426P00172000 4/22/2024 2:02 PM 172 2.52 0.00 0.00 0.00 0.00% 9 0 0.00%
XLY240426P00172500 4/22/2024 7:38 PM 172.5 2.76 0.00 0.00 0.00 0.00% 26 0 0.00%
XLY240426P00173000 4/22/2024 3:52 PM 173 4.01 0.00 0.00 0.00 0.00% 3 0 0.00%
XLY240426P00174000 4/22/2024 7:41 PM 174 3.87 0.00 0.00 0.00 0.00% 10 0 0.00%
XLY240426P00175000 4/22/2024 3:29 PM 175 6.06 0.00 0.00 0.00 0.00% 3 0 0.00%
XLY240426P00176000 4/22/2024 3:35 PM 176 7.04 0.00 0.00 0.00 0.00% 1 0 0.00%
XLY240426P00177000 4/17/2024 7:35 PM 177 4.95 0.00 0.00 0.00 0.00% 7 0 0.00%
XLY240426P00177500 4/22/2024 1:38 PM 177.5 7.29 0.00 0.00 0.00 0.00% 5 0 0.00%
XLY240426P00178000 4/22/2024 5:58 PM 178 7.07 0.00 0.00 0.00 0.00% 5 0 0.00%
XLY240426P00179000 4/22/2024 5:58 PM 179 7.85 0.00 0.00 0.00 0.00% 7 0 0.00%
XLY240426P00180000 4/18/2024 6:03 PM 180 9.05 0.00 0.00 0.00 0.00% 3 0 0.00%
XLY240426P00181000 4/10/2024 5:31 PM 181 3.90 0.00 0.00 0.00 0.00% 3 0 0.00%
XLY240426P00182000 4/4/2024 3:51 PM 182 2.98 0.00 0.00 0.00 0.00% 1 0 0.00%
XLY240426P00182500 4/12/2024 5:34 PM 182.5 6.45 0.00 0.00 0.00 0.00% 1 0 0.00%
XLY240426P00183000 4/16/2024 5:53 PM 183 9.67 0.00 0.00 0.00 0.00% 1 0 0.00%
XLY240426P00184000 4/5/2024 3:35 PM 184 6.10 0.00 0.00 0.00 0.00% 1 0 0.00%
XLY240426P00185000 4/17/2024 7:12 PM 185 12.55 0.00 0.00 0.00 0.00% 8 0 0.00%
XLY240426P00187500 3/25/2024 8:00 PM 187.5 6.70 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers