XLY - Consumer Discret Sel Sect SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY180720C000950002018-06-26 10:02AM EDT95.0014.9017.5017.850.00-182131105.47%
XLY180720C000960002018-05-25 11:45PM EDT96.009.9016.5016.950.00-11112.50%
XLY180720C000970002018-05-25 11:45PM EDT97.008.2415.5016.100.00-11118.56%
XLY180720C000980002018-05-25 11:45PM EDT98.008.7014.5014.800.00-141078.13%
XLY180720C000990002018-06-14 9:34AM EDT99.0012.4013.5513.950.00-4198.05%
XLY180720C001010002018-07-02 10:39AM EDT101.008.0511.5011.750.00-69085.55%
XLY180720C001020002018-07-10 11:43AM EDT102.009.8710.5510.850.00-123071.48%
XLY180720C001030002018-07-09 11:53AM EDT103.008.359.559.850.00-112865.43%
XLY180720C001040002018-07-10 11:43AM EDT104.007.878.508.900.00-13159.38%
XLY180720C001050002018-07-17 9:43AM EDT105.007.157.557.900.00-1611657.03%
XLY180720C001055002018-06-21 3:47PM EDT105.506.607.057.250.00-241956.64%
XLY180720C001060002018-07-19 1:36PM EDT106.007.106.556.75+0.19+2.75%1119253.32%
XLY180720C001065002018-06-28 10:11AM EDT106.502.996.056.300.00-355154.49%
XLY180720C001070002018-07-11 3:23PM EDT107.004.705.555.800.00-161950.98%
XLY180720C001075002018-07-16 1:33PM EDT107.505.305.055.250.00-16743.56%
XLY180720C001080002018-07-19 12:08PM EDT108.005.184.554.65+0.38+7.92%639127.34%
XLY180720C001085002018-07-19 11:03AM EDT108.504.594.004.35+0.29+6.74%118843.56%
XLY180720C001090002018-07-17 3:55PM EDT109.004.053.553.850.00-143739.65%
XLY180720C001095002018-07-13 9:37AM EDT109.503.193.053.350.00-17435.74%
XLY180720C001100002018-07-19 2:52PM EDT110.002.762.652.72-0.12-4.17%326,10824.22%
XLY180720C001105002018-07-19 11:56AM EDT110.502.702.132.19+1.06+64.63%516118.56%
XLY180720C001110002018-07-19 2:38PM EDT111.001.821.691.72-0.14-7.14%4427517.09%
XLY180720C001115002018-07-19 11:06AM EDT111.501.671.221.24+0.22+15.17%2939114.26%
XLY180720C001120002018-07-19 3:01PM EDT112.000.900.780.80-0.22-19.64%2447412.31%
XLY180720C001125002018-07-19 1:19PM EDT112.500.600.370.41-0.06-9.09%6615210.21%
XLY180720C001130002018-07-19 1:23PM EDT113.000.330.150.16-0.03-8.33%636519.28%
XLY180720C001135002018-07-19 10:48AM EDT113.500.130.040.05-0.07-35.00%1549.18%
XLY180720C001140002018-07-19 11:03AM EDT114.000.050.010.03-0.02-28.57%39411.13%
XLY180720C001145002018-07-16 2:19PM EDT114.500.110.000.030.00-22514.26%
XLY180720C001150002018-07-19 1:04PM EDT115.000.030.000.03+0.02+200.00%118116.99%
XLY180720C001155002018-06-19 9:30AM EDT115.500.220.210.030.00-101019.92%
XLY180720C001160002018-07-17 11:15AM EDT116.000.020.050.010.00-479118.75%
XLY180720C001170002018-07-06 9:52AM EDT117.000.010.000.030.00-28127.74%
XLY180720C001180002018-07-12 12:50PM EDT118.000.010.000.030.00-118032.81%
XLY180720C001190002018-06-19 12:32PM EDT119.000.050.000.030.00-4437.89%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY180720P000870002018-06-08 4:23PM EDT87.000.060.030.020.00-217217142.19%
XLY180720P000890002018-06-13 7:13PM EDT89.000.030.030.020.00-1010131.25%
XLY180720P000900002018-05-25 11:45PM EDT90.000.160.090.020.00-55139.84%
XLY180720P000910002018-05-25 11:45PM EDT91.000.080.050.030.00-32128.13%
XLY180720P000920002018-06-27 3:26PM EDT92.000.050.000.020.00-19103.13%
XLY180720P000930002018-05-25 11:45PM EDT93.000.260.150.020.00-1110129.69%
XLY180720P000940002018-06-15 1:08PM EDT94.000.060.030.030.00-515106.25%
XLY180720P000950002018-06-25 3:11PM EDT95.000.120.060.030.00-142106.64%
XLY180720P000960002018-06-06 3:30PM EDT96.000.120.110.030.00-1132107.81%
XLY180720P000970002018-06-26 1:48PM EDT97.000.120.090.030.00-13099.22%
XLY180720P000980002018-06-05 10:44AM EDT98.000.220.120.030.00-23796.88%
XLY180720P000990002018-07-02 9:36AM EDT99.000.140.000.030.00-24271.88%
XLY180720P001000002018-07-13 10:07AM EDT100.000.010.000.030.00-14367.19%
XLY180720P001010002018-07-02 9:30AM EDT101.000.360.020.030.00-21966.41%
XLY180720P001020002018-06-26 12:06PM EDT102.000.270.310.030.00-14485.55%
XLY180720P001030002018-07-10 10:10AM EDT103.000.070.000.030.00-11,13552.34%
XLY180720P001040002018-07-11 3:32PM EDT104.000.050.000.030.00-354052.34%
XLY180720P001050002018-07-17 10:37AM EDT105.000.010.000.020.00-140344.14%
XLY180720P001055002018-07-16 2:30PM EDT105.500.020.000.030.00-14144.14%
XLY180720P001060002018-07-13 9:36AM EDT106.000.030.000.030.00-858341.41%
XLY180720P001065002018-07-19 2:35PM EDT106.500.010.000.03-0.06-85.71%118138.67%
XLY180720P001070002018-07-17 11:10AM EDT107.000.020.000.030.00-5044135.94%
XLY180720P001075002018-07-19 2:35PM EDT107.500.020.010.03-0.14-87.50%17133.20%
XLY180720P001080002018-07-17 1:17PM EDT108.000.010.000.030.00-2196830.47%
XLY180720P001085002018-07-06 11:53AM EDT108.500.590.470.030.00-14919327.74%
XLY180720P001090002018-07-18 11:58AM EDT109.000.010.000.020.00-128423.05%
XLY180720P001095002018-07-16 10:32AM EDT109.500.050.000.030.00-114821.88%
XLY180720P001100002018-07-17 2:58PM EDT110.000.040.000.030.00-782218.95%
XLY180720P001105002018-07-18 3:54PM EDT110.500.020.000.030.00-122616.02%
XLY180720P001110002018-07-18 11:40AM EDT111.000.040.000.030.00-228312.89%
XLY180720P001115002018-07-19 9:35AM EDT111.500.050.050.06-0.06-54.55%210511.82%
XLY180720P001120002018-07-19 12:45PM EDT112.000.060.110.12-0.07-53.85%30136610.55%
XLY180720P001125002018-07-19 10:15AM EDT112.500.150.260.27-0.10-40.00%127610.01%
XLY180720P001130002018-07-19 2:59PM EDT113.000.420.470.500.00-562908.40%
XLY180720P001135002018-07-19 1:04PM EDT113.500.790.850.89-0.23-22.55%48337.42%
XLY180720P001140002018-07-17 12:32PM EDT114.001.011.291.360.00-2240.00%
XLY180720P001145002018-06-25 10:43AM EDT114.504.961.791.880.00-12912.11%
XLY180720P001150002018-06-25 9:59AM EDT115.005.302.292.360.00-730.00%
XLY180720P001155002018-06-21 3:36PM EDT115.504.202.792.900.00-6520.31%
XLY180720P001170002018-06-14 9:34AM EDT117.005.464.254.450.00-1134.18%
XLY180720P001200002018-07-05 9:32AM EDT120.0010.507.157.500.00-2056.06%