XLY - Consumer Discretionary Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY190726C001065002019-07-02 3:14PM EDT106.5013.700.000.000.00--00.00%
XLY190726C001135002019-06-20 1:19PM EDT113.506.976.159.700.00-1179.05%
XLY190726C001145002019-06-18 2:57PM EDT114.505.797.359.850.00-2070.07%
XLY190726C001150002019-07-18 11:09AM EDT115.007.620.000.000.00-3000.00%
XLY190726C001155002019-07-22 10:12AM EDT115.506.830.000.000.00--00.00%
XLY190726C001160002019-07-12 11:57AM EDT116.007.930.000.000.00-1000.00%
XLY190726C001165002019-07-22 10:05AM EDT116.505.880.000.000.00--00.00%
XLY190726C001170002019-06-26 1:50PM EDT117.003.030.000.000.00-100.00%
XLY190726C001175002019-07-12 11:02AM EDT117.506.320.000.000.00-900.00%
XLY190726C001180002019-07-15 12:08PM EDT118.004.120.000.000.00-700.00%
XLY190726C001185002019-07-03 12:04PM EDT118.503.670.000.000.00-100.00%
XLY190726C001190002019-07-22 10:12AM EDT119.003.430.000.000.00-400.00%
XLY190726C001195002019-06-24 9:56AM EDT119.502.200.000.000.00-100.00%
XLY190726C001200002019-07-22 10:44AM EDT120.002.350.000.000.00-100.00%
XLY190726C001205002019-07-18 12:35PM EDT120.502.410.000.000.00-200.00%
XLY190726C001215002019-07-22 2:19PM EDT121.501.330.000.000.00-2500.00%
XLY190726C001220002019-07-22 2:33PM EDT122.000.970.000.000.00-2300.00%
XLY190726C001225002019-07-22 3:03PM EDT122.500.790.000.000.00-14800.78%
XLY190726C001230002019-07-22 3:50PM EDT123.000.450.000.000.00-9101.56%
XLY190726C001235002019-07-22 3:03PM EDT123.500.360.000.000.00-1503.13%
XLY190726C001240002019-07-22 1:44PM EDT124.000.200.000.000.00-2303.13%
XLY190726C001250002019-07-19 12:21PM EDT125.000.230.000.000.00-706.25%
XLY190726C001255002019-07-22 12:36PM EDT125.500.030.000.000.00-1006.25%
XLY190726C001260002019-07-22 3:30PM EDT126.000.020.000.000.00-406.25%
XLY190726C001270002019-07-18 9:41AM EDT127.000.020.030.000.00-7012.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLY190726P001065002019-06-20 3:18PM EDT106.500.120.000.190.00-3369.53%
XLY190726P001075002019-07-01 1:16PM EDT107.500.060.000.000.00--025.00%
XLY190726P001095002019-07-08 9:34AM EDT109.500.050.000.000.00-19025.00%
XLY190726P001110002019-06-17 12:00AM EDT111.000.700.020.000.00---25.00%
XLY190726P001115002019-06-18 12:47PM EDT111.500.490.000.060.00-1045.70%
XLY190726P001120002019-06-17 12:00AM EDT112.000.890.030.000.00--025.00%
XLY190726P001125002019-07-01 2:28PM EDT112.500.230.000.000.00--025.00%
XLY190726P001135002019-06-20 1:23PM EDT113.500.590.000.130.00-1144.34%
XLY190726P001140002019-06-21 3:35PM EDT114.000.610.000.100.00-1640.04%
XLY190726P001145002019-06-17 12:00AM EDT114.501.230.020.000.00--012.50%
XLY190726P001150002019-07-09 10:03AM EDT115.000.140.000.000.00-1012.50%
XLY190726P001160002019-07-02 3:35PM EDT116.000.410.000.000.00-1012.50%
XLY190726P001170002019-07-09 10:42AM EDT117.000.260.000.000.00-2012.50%
XLY190726P001175002019-07-17 2:54PM EDT117.500.060.000.000.00-6012.50%
XLY190726P001180002019-07-22 9:48AM EDT118.000.080.000.000.00-1206.25%
XLY190726P001185002019-07-22 12:34PM EDT118.500.120.000.000.00-106.25%
XLY190726P001190002019-07-22 10:45AM EDT119.000.170.000.000.00-606.25%
XLY190726P001195002019-07-19 2:32PM EDT119.500.170.000.000.00-1206.25%
XLY190726P001200002019-07-22 12:57PM EDT120.000.240.000.000.00-306.25%
XLY190726P001205002019-07-22 12:07PM EDT120.500.370.000.000.00-203.13%
XLY190726P001215002019-07-22 1:38PM EDT121.500.530.000.000.00-4001.56%
XLY190726P001220002019-07-22 3:54PM EDT122.000.720.000.000.00-2800.78%
XLY190726P001225002019-07-17 10:50AM EDT122.500.570.000.000.00-200.00%
XLY190726P001230002019-07-22 11:25AM EDT123.001.490.000.000.00-4000.00%
XLY190726P001235002019-07-22 10:44AM EDT123.501.770.000.000.00-400.00%
XLY190726P001240002019-07-22 11:25AM EDT124.002.270.000.000.00-200.00%
XLY190726P001250002019-07-17 12:38PM EDT125.001.680.000.000.00-1300.00%
XLY190726P001255002019-07-22 12:02AM EDT125.501.710.000.000.00-2200.00%
XLY190726P001260002019-07-22 12:02AM EDT126.001.890.000.000.00-400.00%