NYSEArca - Delayed Quote • USD
Consumer Discretionary Select Sector SPDR Fund (XLY)
At close: 4:00 PM EDT
After hours: 4:56 PM EDT
| 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 | 51.00 | 55.95 | 0.00 | 0.00% | - | 10 | 226.95% |
| XLY240426C00167000 | 3/12/2024 3:35 PM | 167 | 16.12 | 12.75 | 13.70 | 0.00 | 0.00% | - | 4 | 144.24% |
| XLY240426C00167500 | 4/22/2024 3:30 PM | 167.5 | 2.90 | 4.15 | 8.95 | 0.00 | 0.00% | 1 | 3 | 85.96% |
| XLY240426C00168000 | 4/22/2024 5:59 PM | 168 | 3.75 | 3.10 | 7.75 | 0.00 | 0.00% | 2 | 5 | 72.66% |
| XLY240426C00169000 | 4/19/2024 8:00 PM | 169 | 1.78 | 1.95 | 6.85 | 0.00 | 0.00% | 52 | 41 | 68.41% |
| XLY240426C00170000 | 4/23/2024 7:36 PM | 170 | 3.35 | 1.27 | 6.15 | 0.85 | 34.00% | 4 | 23 | 66.75% |
| XLY240426C00171000 | 4/23/2024 8:04 PM | 171 | 3.05 | 1.54 | 5.05 | 1.54 | 101.99% | 15 | 61 | 59.06% |
| XLY240426C00172000 | 4/23/2024 7:22 PM | 172 | 1.98 | 0.99 | 3.70 | 0.69 | 53.49% | 7 | 29 | 47.58% |
| XLY240426C00172500 | 4/23/2024 8:00 PM | 172.5 | 1.68 | 0.79 | 3.35 | 0.82 | 95.35% | 8 | 18 | 46.22% |
| XLY240426C00173000 | 4/23/2024 7:09 PM | 173 | 1.41 | 0.00 | 3.30 | 0.64 | 83.12% | 4 | 30 | 48.85% |
| XLY240426C00174000 | 4/23/2024 7:55 PM | 174 | 0.98 | 0.26 | 2.38 | 0.58 | 145.00% | 90 | 107 | 42.21% |
| XLY240426C00175000 | 4/23/2024 7:50 PM | 175 | 0.69 | 0.00 | 0.80 | 0.39 | 130.00% | 156 | 163 | 24.32% |
| XLY240426C00176000 | 4/23/2024 7:59 PM | 176 | 0.39 | 0.00 | 0.43 | 0.12 | 44.44% | 53 | 48 | 21.97% |
| XLY240426C00177000 | 4/23/2024 7:08 PM | 177 | 0.22 | 0.00 | 4.80 | 0.10 | 83.33% | 34 | 14 | 58.42% |
| XLY240426C00177500 | 4/23/2024 7:09 PM | 177.5 | 0.19 | 0.00 | 4.80 | -0.02 | -9.52% | 2 | 3 | 60.84% |
| XLY240426C00178000 | 4/23/2024 7:59 PM | 178 | 0.18 | 0.08 | 0.61 | 0.04 | 28.57% | 11 | 45 | 33.08% |
| XLY240426C00179000 | 4/19/2024 6:42 PM | 179 | 0.25 | 0.00 | 4.80 | 0.10 | 66.67% | 4 | 59 | 67.82% |
| XLY240426C00180000 | 4/22/2024 2:40 PM | 180 | 0.25 | 0.00 | 4.80 | -0.06 | -19.35% | 4 | 116 | 72.27% |
| XLY240426C00181000 | 4/22/2024 2:02 PM | 181 | 0.11 | 0.00 | 4.80 | 0.00 | 0.00% | 9 | 85 | 76.59% |
| XLY240426C00182000 | 4/23/2024 2:28 PM | 182 | 0.24 | 0.00 | 4.80 | 0.19 | 380.00% | 1 | 31 | 80.76% |
| XLY240426C00182500 | 4/23/2024 1:42 PM | 182.5 | 0.10 | 0.00 | 0.36 | -0.42 | -80.77% | 1 | 22 | 41.60% |
| XLY240426C00183000 | 4/23/2024 2:28 PM | 183 | 0.25 | 0.00 | 4.80 | 0.20 | 400.00% | 1 | 53 | 84.86% |
| XLY240426C00184000 | 4/23/2024 7:29 PM | 184 | 0.21 | 0.00 | 0.40 | -0.23 | -52.27% | 1 | 62 | 47.22% |
| XLY240426C00185000 | 4/23/2024 7:29 PM | 185 | 0.04 | 0.00 | 0.08 | 0.01 | 33.33% | 3 | 47 | 35.65% |
| XLY240426C00186000 | 4/22/2024 2:36 PM | 186 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 80 | 96.53% |
| XLY240426C00187000 | 4/22/2024 7:35 PM | 187 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 115 | 100.24% |
| XLY240426C00187500 | 4/23/2024 1:48 PM | 187.5 | 0.06 | 0.00 | 0.07 | 0.00 | 0.00% | 7 | 16 | 40.33% |
| XLY240426C00188000 | 4/11/2024 7:43 PM | 188 | 0.41 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 24 | 103.91% |
| XLY240426C00189000 | 4/10/2024 5:28 PM | 189 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 17 | 107.52% |
| XLY240426C00190000 | 4/23/2024 7:24 PM | 190 | 0.05 | 0.00 | 4.80 | -0.34 | -87.18% | 1 | 22 | 111.04% |
| XLY240426C00191000 | 4/15/2024 2:11 PM | 191 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 114.50% |
| XLY240426C00192000 | 4/2/2024 1:39 PM | 192 | 0.23 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 117.92% |
| XLY240426C00192500 | 4/23/2024 1:41 PM | 192.5 | 0.01 | 0.00 | 4.80 | -0.39 | -97.50% | 16 | 1 | 119.63% |
| XLY240426C00193000 | 4/23/2024 1:50 PM | 193 | 0.03 | 0.00 | 4.80 | -0.38 | -92.68% | 6 | 3 | 121.29% |
| XLY240426C00194000 | 4/1/2024 6:36 PM | 194 | 0.32 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 2 | 124.61% |
| XLY240426C00195000 | 4/4/2024 6:09 PM | 195 | 0.24 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 127.88% |
| XLY240426C00200000 | 4/2/2024 5:25 PM | 200 | 0.21 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 143.55% |
| XLY240426C00202500 | 4/15/2024 2:13 PM | 202.5 | 0.08 | 0.00 | 0.29 | 0.00 | 0.00% | 130 | 632 | 78.13% |
| XLY240426C00205000 | 4/15/2024 3:55 PM | 205 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 146 | 59.38% |
| XLY240426C00210000 | 4/12/2024 3:58 PM | 210 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 50 | 62.50% |
| 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 | 167.48% |
| XLY240426P00150000 | 4/23/2024 3:15 PM | 150 | 0.01 | 0.00 | 4.80 | -0.04 | -80.00% | 1 | 1 | 146.14% |
| XLY240426P00155000 | 4/19/2024 3:15 PM | 155 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 123.29% |
| XLY240426P00160000 | 3/28/2024 7:59 PM | 160 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 100.05% |
| XLY240426P00162500 | 4/23/2024 6:13 PM | 162.5 | 0.11 | 0.00 | 0.13 | -0.02 | -15.38% | 2 | 125 | 34.96% |
| XLY240426P00164000 | 4/22/2024 2:29 PM | 164 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 80.84% |
| XLY240426P00165000 | 4/23/2024 6:04 PM | 165 | 0.12 | 0.06 | 4.90 | -0.27 | -69.23% | 24 | 19 | 77.20% |
| XLY240426P00166000 | 4/23/2024 3:18 PM | 166 | 0.22 | 0.00 | 4.80 | -0.20 | -47.62% | 72 | 52 | 70.83% |
| XLY240426P00167000 | 4/23/2024 7:08 PM | 167 | 0.18 | 0.00 | 4.80 | -0.27 | -60.00% | 24 | 23 | 65.67% |
| XLY240426P00167500 | 4/23/2024 6:29 PM | 167.5 | 0.20 | 0.00 | 0.30 | -0.33 | -62.26% | 875 | 41 | 25.39% |
| XLY240426P00168000 | 4/23/2024 8:06 PM | 168 | 0.71 | 0.00 | 3.85 | -0.59 | -45.38% | 20 | 19 | 53.00% |
| XLY240426P00169000 | 4/23/2024 8:06 PM | 169 | 0.80 | 0.00 | 1.50 | -0.21 | -20.79% | 60 | 200 | 41.19% |
| XLY240426P00170000 | 4/23/2024 7:57 PM | 170 | 0.63 | 0.00 | 1.20 | -0.71 | -52.99% | 2,271 | 52 | 31.40% |
| XLY240426P00171000 | 4/23/2024 7:52 PM | 171 | 0.82 | 0.00 | 4.20 | -1.00 | -54.95% | 3 | 46 | 68.77% |
| XLY240426P00172000 | 4/23/2024 8:00 PM | 172 | 1.30 | 0.00 | 1.73 | -1.22 | -48.41% | 884 | 35 | 27.64% |
| XLY240426P00172500 | 4/23/2024 7:20 PM | 172.5 | 1.42 | 0.04 | 2.01 | -1.34 | -48.55% | 3 | 24 | 28.17% |
| XLY240426P00173000 | 4/23/2024 7:29 PM | 173 | 1.74 | 0.00 | 4.65 | -2.27 | -56.61% | 9 | 21 | 61.21% |
| XLY240426P00174000 | 4/23/2024 7:29 PM | 174 | 2.21 | 0.48 | 3.05 | -1.66 | -42.89% | 7 | 82 | 31.03% |
| XLY240426P00175000 | 4/22/2024 3:29 PM | 175 | 6.06 | 0.20 | 5.00 | 0.00 | 0.00% | 3 | 27 | 50.15% |
| XLY240426P00176000 | 4/22/2024 3:35 PM | 176 | 7.04 | 0.25 | 5.00 | 0.00 | 0.00% | 1 | 11 | 40.58% |
| XLY240426P00177000 | 4/23/2024 7:15 PM | 177 | 4.45 | 1.28 | 5.55 | -0.50 | -10.10% | 1 | 16 | 37.92% |
| XLY240426P00177500 | 4/22/2024 1:38 PM | 177.5 | 7.29 | 1.55 | 5.95 | 0.00 | 0.00% | 5 | 22 | 38.28% |
| XLY240426P00178000 | 4/22/2024 5:58 PM | 178 | 7.07 | 2.47 | 7.40 | 0.00 | 0.00% | 5 | 68 | 56.10% |
| XLY240426P00179000 | 4/22/2024 5:58 PM | 179 | 7.85 | 3.55 | 8.00 | 0.00 | 0.00% | 7 | 110 | 53.96% |
| XLY240426P00180000 | 4/18/2024 6:03 PM | 180 | 9.05 | 4.35 | 9.30 | 0.00 | 0.00% | 3 | 3 | 63.18% |
| XLY240426P00181000 | 4/10/2024 5:31 PM | 181 | 3.90 | 5.45 | 10.10 | 0.00 | 0.00% | 3 | 1 | 63.82% |
| XLY240426P00182000 | 4/4/2024 3:51 PM | 182 | 2.98 | 6.20 | 11.10 | 0.00 | 0.00% | 1 | 4 | 67.75% |
| XLY240426P00182500 | 4/12/2024 5:34 PM | 182.5 | 6.45 | 6.85 | 11.80 | 0.00 | 0.00% | 1 | 0 | 73.24% |
| XLY240426P00183000 | 4/16/2024 5:53 PM | 183 | 9.67 | 7.05 | 12.00 | 0.00 | 0.00% | 1 | 0 | 69.70% |
| XLY240426P00184000 | 4/5/2024 3:35 PM | 184 | 6.10 | 8.40 | 13.35 | 0.00 | 0.00% | 1 | 0 | 79.88% |
| XLY240426P00185000 | 4/17/2024 7:12 PM | 185 | 12.55 | 9.10 | 14.05 | 0.00 | 0.00% | 8 | 0 | 77.98% |
| XLY240426P00187500 | 3/25/2024 8:00 PM | 187.5 | 6.70 | 11.60 | 16.55 | 0.00 | 0.00% | 3 | 0 | 86.69% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
SSPY Syntax Stratified LargeCap ETF
73.95
+1.68%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%