XLY - Consumer Discret Sel Sect SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY171124C000890002017-10-25 11:52AM EST89.002.133.604.100.00-18340.00%
XLY171124C000900002017-11-15 4:01PM EST90.002.593.453.950.00-480.00%
XLY171124C000905002017-10-13 10:53PM EST90.501.441.571.770.00-110.00%
XLY171124C000910002017-11-09 3:42PM EST91.001.621.501.860.00-340.00%
XLY171124C000915002017-11-17 10:33AM EST91.502.101.962.23+0.70+50.00%1520.00%
XLY171124C000920002017-11-20 12:49PM EST92.001.851.872.510.00-23028.03%
XLY171124C000925002017-11-17 12:57PM EST92.501.251.051.30+0.43+52.44%27400.00%
XLY171124C000930002017-11-20 1:39PM EST93.000.980.991.330.00-21914.06%
XLY171124C000935002017-11-17 10:39AM EST93.500.520.390.58+0.20+62.50%5470.00%
XLY171124C000940002017-11-21 10:36AM EST94.000.430.260.47+0.21+95.45%822959.47%
XLY171124C000945002017-11-17 11:56PM EST94.500.120.020.170.00-2007.72%
XLY171124C000950002017-11-01 9:45AM EST95.000.150.000.070.00-14968.35%
XLY171124C000960002017-11-17 12:57PM EST96.000.030.000.07-0.05-62.50%2224614.45%
XLY171124C000965002017-10-06 10:48PM EST96.500.090.060.150.00-30021.39%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY171124P000865002017-10-26 2:51PM EST86.500.200.080.180.00-26152.54%
XLY171124P000870002017-10-27 10:58PM EST87.000.310.090.200.00-22819450.88%
XLY171124P000875002017-10-27 10:58PM EST87.500.350.110.350.00-212153.81%
XLY171124P000880002017-11-13 10:21AM EST88.000.120.000.050.00-5936.13%
XLY171124P000885002017-10-26 2:51PM EST88.500.410.160.270.00-2049.81%
XLY171124P000890002017-11-17 11:56PM EST89.000.090.000.060.00-1132.23%
XLY171124P000895002017-10-20 10:55PM EST89.500.460.400.500.00-222251.22%
XLY171124P000900002017-11-15 10:14AM EST90.000.250.000.060.00-12426.95%
XLY171124P000905002017-10-20 10:55PM EST90.500.710.640.780.00-2253.03%
XLY171124P000910002017-11-13 10:21AM EST91.000.340.020.060.00-55421.68%
XLY171124P000915002017-11-13 10:25AM EST91.500.410.000.090.00-41321.00%
XLY171124P000920002017-11-16 10:41AM EST92.000.240.040.160.00-12921.44%
XLY171124P000925002017-11-17 11:56PM EST92.500.500.060.180.00-14418.85%
XLY171124P000930002017-11-20 9:36AM EST93.000.140.020.060.00-124610.25%
XLY171124P000935002017-11-20 2:36PM EST93.500.180.040.180.00-6611.18%
XLY171124P000940002017-11-21 10:26AM EST94.000.360.130.320.00-2210.25%