XLY - Consumer Discretionary Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY191025C001100002019-10-07 12:06AM EDT110.008.2512.0012.400.00--2654.20%
XLY191025C001110002019-10-03 10:06AM EDT111.006.4011.1511.450.00--852.83%
XLY191025C001115002019-10-07 2:42PM EDT111.507.8010.4011.050.00-7355.08%
XLY191025C001120002019-10-03 10:00AM EDT112.007.0110.0510.400.00-272446.78%
XLY191025C001130002019-10-07 12:06AM EDT113.005.359.159.400.00-131742.97%
XLY191025C001140002019-10-08 12:35PM EDT114.005.008.208.400.00-71439.26%
XLY191025C001145002019-10-03 11:35AM EDT114.504.257.407.950.00--739.36%
XLY191025C001150002019-10-03 11:29AM EDT115.004.507.057.400.00-103435.45%
XLY191025C001155002019-10-07 3:32PM EDT115.503.506.407.150.00-163341.70%
XLY191025C001160002019-10-07 12:06AM EDT116.003.706.106.550.00-111136.62%
XLY191025C001165002019-10-07 3:42PM EDT116.503.305.755.900.00-181729.69%
XLY191025C001170002019-10-18 2:35PM EDT117.005.564.606.20+1.18+26.94%54247.66%
XLY191025C001175002019-10-09 11:02AM EDT117.504.004.804.950.00-505827.30%
XLY191025C001180002019-10-17 12:55PM EDT118.004.603.705.000.00-63038.26%
XLY191025C001185002019-10-17 12:55PM EDT118.504.103.404.550.00-29236.67%
XLY191025C001190002019-10-17 9:44AM EDT119.003.932.983.950.00-26131.98%
XLY191025C001195002019-10-11 3:39PM EDT119.503.052.963.05+0.27+9.71%199221.05%
XLY191025C001200002019-10-18 2:23PM EDT120.002.822.162.97-0.10-3.42%55726.88%
XLY191025C001205002019-10-17 9:44AM EDT120.502.621.802.510.00-24624.71%
XLY191025C001210002019-10-17 3:13PM EDT121.001.651.561.98-0.41-19.90%232421.09%
XLY191025C001215002019-10-17 3:16PM EDT121.501.671.121.710.00-107721.63%
XLY191025C001220002019-10-18 3:07PM EDT122.001.240.911.29+0.17+15.89%711219.26%
XLY191025C001225002019-10-18 2:23PM EDT122.500.940.641.00-0.02-2.08%616018.51%
XLY191025C001230002019-10-18 1:44PM EDT123.000.610.440.70-0.21-25.61%2823216.97%
XLY191025C001235002019-10-18 2:27PM EDT123.500.420.270.52-0.08-16.00%45119216.77%
XLY191025C001240002019-10-18 3:16PM EDT124.000.270.150.36-0.09-25.00%5011416.31%
XLY191025C001245002019-10-17 3:49PM EDT124.500.150.060.27-0.05-25.00%154416.60%
XLY191025C001250002019-10-15 12:26PM EDT125.000.080.020.20+0.02+33.33%151816.90%
XLY191025C001255002019-10-15 3:45PM EDT125.500.040.000.180.00-61218.26%
XLY191025C001260002019-10-04 11:27AM EDT126.000.050.030.030.00-11113.28%
XLY191025C001265002019-09-25 10:01AM EDT126.500.140.090.030.00-1114.65%
XLY191025C001270002019-10-16 11:49AM EDT127.000.020.000.150.00-12122.56%
XLY191025C001280002019-10-11 12:18PM EDT128.000.030.000.030.00-5518.75%
XLY191025C001300002019-09-16 11:38AM EDT130.000.140.000.020.00--022.46%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY191025P001100002019-10-10 10:43AM EDT110.000.140.000.030.00-11539137.89%
XLY191025P001110002019-10-03 12:51PM EDT111.000.680.000.030.00--1634.77%
XLY191025P001115002019-10-10 1:04PM EDT111.500.220.000.030.00--2333.59%
XLY191025P001120002019-10-10 1:40PM EDT112.000.270.040.030.00--4432.03%
XLY191025P001130002019-10-14 10:08AM EDT113.000.120.000.150.00-6314439.06%
XLY191025P001135002019-10-08 3:10PM EDT113.500.180.000.030.00-1911727.74%
XLY191025P001140002019-10-14 9:41AM EDT114.000.200.000.160.00-17336.04%
XLY191025P001145002019-10-17 11:53AM EDT114.500.030.000.060.00-310928.03%
XLY191025P001150002019-10-16 12:13PM EDT115.000.040.000.110.00-233229.88%
XLY191025P001155002019-10-11 9:42AM EDT115.500.270.050.040.00-556023.24%
XLY191025P001160002019-10-18 9:36AM EDT116.000.030.000.16-0.04-57.14%211728.81%
XLY191025P001165002019-10-18 10:23AM EDT116.500.050.020.21-0.03-37.50%89028.96%
XLY191025P001170002019-10-16 2:19PM EDT117.000.110.030.230.00-417027.74%
XLY191025P001175002019-10-18 3:23PM EDT117.500.080.050.23-0.05-38.46%17525.73%
XLY191025P001180002019-10-18 12:23PM EDT118.000.140.070.22-0.04-22.22%129523.39%
XLY191025P001185002019-10-17 10:16AM EDT118.500.180.090.340.00-15624.71%
XLY191025P001190002019-10-18 12:48PM EDT119.000.210.130.33-0.02-8.70%222722.22%
XLY191025P001195002019-10-18 3:23PM EDT119.500.190.170.40-0.09-32.14%112421.53%
XLY191025P001200002019-10-18 3:14PM EDT120.000.250.240.46-0.06-19.35%3230320.31%
XLY191025P001205002019-10-17 10:04AM EDT120.500.470.290.610.00-57320.56%
XLY191025P001210002019-10-17 9:46AM EDT121.000.430.420.720.00-33977519.56%
XLY191025P001215002019-10-18 12:47PM EDT121.500.700.550.90+0.06+9.38%1113119.34%
XLY191025P001220002019-10-18 3:00PM EDT122.000.770.711.08-0.02-2.53%99918.63%
XLY191025P001225002019-10-18 3:19PM EDT122.500.960.901.33-0.08-7.69%712918.51%
XLY191025P001230002019-10-17 11:05AM EDT123.001.281.121.640.00-44118.80%
XLY191025P001235002019-09-30 3:49PM EDT123.502.871.561.600.00-41712.04%
XLY191025P001240002019-09-30 1:02PM EDT124.002.161.911.990.00-12411.82%
XLY191025P001250002019-10-18 12:48PM EDT125.002.962.014.35-0.64-17.78%2342.77%
XLY191025P001270002019-09-26 10:11AM EDT127.006.944.555.050.00-1025.00%