Advertisement
Advertisement
U.S. markets open in 4 hours 20 minutes
S&P Futures
4,075.75 -14.25 (-0.35%) Dow Futures
34,028.00 -128.00 (-0.37%) Nasdaq Futures
12,123.00 -29.00 (-0.24%) Russell 2000 Futures
1,933.20 -6.20 (-0.32%) Crude Oil
78.94 +0.07 (+0.09%) Gold
1,940.70 -4.60 (-0.24%)
Global X S&P 500 Covered Call ETF (XYLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYLD230217C00033000 | 2023-01-20 3:48PM EST | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XYLD230217C00035000 | 2022-10-17 8:33AM EST | 35.00 | 4.00 | 3.60 | 7.20 | 0.00 | - | - | 0 | 112.99% |
| XYLD230217C00036000 | 2022-06-16 12:30PM EST | 36.00 | 4.20 | 5.00 | 9.50 | 0.00 | - | - | 0 | 137.45% |
| XYLD230217C00037000 | 2022-08-17 12:13PM EST | 37.00 | 7.00 | 1.50 | 5.00 | 0.00 | - | 9 | 0 | 82.81% |
| XYLD230217C00038000 | 2023-01-26 10:11AM EST | 38.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XYLD230217C00039000 | 2023-01-26 10:08AM EST | 39.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XYLD230217C00040000 | 2023-01-25 12:55PM EST | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XYLD230217C00041000 | 2023-01-31 11:25AM EST | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XYLD230217C00042000 | 2023-01-31 3:15PM EST | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XYLD230217C00043000 | 2022-11-23 3:29PM EST | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 20.80% |
| XYLD230217C00044000 | 2022-10-17 8:34AM EST | 44.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 32.52% |
| XYLD230217C00045000 | 2022-10-20 9:31AM EST | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 34 | 41.41% |
| XYLD230217C00046000 | 2023-01-12 11:07AM EST | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XYLD230217C00047000 | 2022-08-04 8:30AM EST | 47.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 31 | 63.38% |
| XYLD230217C00048000 | 2022-11-16 3:58PM EST | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 105 | 41.41% |
| XYLD230217C00049000 | 2022-11-17 1:16PM EST | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 45.51% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYLD230217P00033000 | 2023-01-06 9:31AM EST | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XYLD230217P00035000 | 2022-11-22 1:23PM EST | 35.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 57.23% |
| XYLD230217P00036000 | 2022-09-26 9:42AM EST | 36.00 | 1.03 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 63.28% |
| XYLD230217P00037000 | 2022-12-15 2:24PM EST | 37.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 62.94% |
| XYLD230217P00038000 | 2023-01-31 1:01PM EST | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XYLD230217P00039000 | 2023-01-26 1:11PM EST | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XYLD230217P00040000 | 2023-01-31 9:30AM EST | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XYLD230217P00041000 | 2023-01-27 2:20PM EST | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XYLD230217P00042000 | 2023-01-25 1:57PM EST | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XYLD230217P00043000 | 2023-01-20 12:21PM EST | 43.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XYLD230217P00044000 | 2023-01-18 10:11AM EST | 44.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XYLD230217P00045000 | 2022-08-22 8:30AM EST | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XYLD230217P00048000 | 2022-08-17 12:55PM EST | 48.00 | 6.37 | 7.10 | 10.90 | 0.00 | - | 1 | 1 | 116.46% |
| XYLD230217P00050000 | 2022-12-27 10:21AM EST | 50.00 | 10.86 | 8.10 | 10.80 | 0.00 | - | 1 | 0 | 60.94% |
| XYLD230217P00060000 | 2022-11-17 1:53PM EST | 60.00 | 20.60 | 19.00 | 22.60 | 0.00 | - | 5 | 4 | 176.71% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
