NYSEArca - Delayed Quote USD
The Consumer Discretionary Select Sector SPDR Fund (XLY)
At close: 4:00:00 PM EST
After hours: 6:39:14 PM EST
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLY241213C00193000 | 12/11/2024 2:54 PM | 193 | 41.80 | 41.00 | 45.85 | 20.25 | 93.97% | 2 | 3 | 194.78% |
XLY241213C00199000 | 11/8/2024 3:14 PM | 199 | 16.90 | 34.20 | 37.55 | 0.00 | 0.00% | 1 | 1 | 76.17% |
XLY241213C00200000 | 11/11/2024 4:10 PM | 200 | 21.50 | 34.00 | 38.70 | 0.00 | 0.00% | 6 | 5 | 166.02% |
XLY241213C00202500 | 11/4/2024 3:27 PM | 202.5 | 5.17 | 24.05 | 28.45 | 0.00 | 0.00% | - | 1 | 0.00% |
XLY241213C00205000 | 12/4/2024 5:21 PM | 205 | 20.60 | 29.00 | 33.20 | 0.00 | 0.00% | 1 | 2 | 136.72% |
XLY241213C00207500 | 12/10/2024 7:20 PM | 207.5 | 27.25 | 26.50 | 31.10 | 0.00 | 0.00% | 1 | 6 | 137.35% |
XLY241213C00210000 | 12/10/2024 4:10 PM | 210 | 23.74 | 24.00 | 28.80 | 0.00 | 0.00% | 1 | 30 | 132.69% |
XLY241213C00212500 | 11/25/2024 5:13 PM | 212.5 | 9.90 | 21.90 | 26.50 | 0.00 | 0.00% | 1 | 16 | 64.94% |
XLY241213C00215000 | 12/2/2024 2:30 PM | 215 | 9.15 | 19.25 | 23.60 | 0.00 | 0.00% | 1 | 5 | 110.94% |
XLY241213C00217500 | 12/9/2024 5:28 PM | 217.5 | 14.95 | 16.55 | 21.15 | 0.00 | 0.00% | 2 | 2 | 102.93% |
XLY241213C00220000 | 12/10/2024 8:41 PM | 220 | 12.76 | 14.50 | 19.00 | 0.00 | 0.00% | 10 | 8 | 99.83% |
XLY241213C00222500 | 12/5/2024 3:11 PM | 222.5 | 6.59 | 11.50 | 15.80 | 0.00 | 0.00% | 1 | 11 | 78.71% |
XLY241213C00225000 | 12/10/2024 5:28 PM | 225 | 9.41 | 9.00 | 13.60 | 0.00 | 0.00% | 1 | 42 | 74.49% |
XLY241213C00227500 | 12/11/2024 6:03 PM | 227.5 | 8.78 | 6.50 | 11.35 | 2.05 | 30.46% | 1 | 17 | 68.53% |
XLY241213C00230000 | 12/11/2024 3:28 PM | 230 | 5.70 | 4.50 | 9.00 | 1.05 | 22.58% | 2 | 34 | 60.33% |
XLY241213C00232500 | 12/11/2024 8:26 PM | 232.5 | 3.90 | 2.00 | 4.70 | 1.29 | 49.43% | 8 | 137 | 24.85% |
XLY241213C00235000 | 12/11/2024 8:57 PM | 235 | 2.00 | 0.40 | 2.70 | 1.42 | 244.83% | 92 | 508 | 21.58% |
XLY241213C00237500 | 12/11/2024 8:55 PM | 237.5 | 0.71 | 0.00 | 2.50 | 0.51 | 255.00% | 37 | 196 | 34.57% |
XLY241213C00240000 | 12/11/2024 7:48 PM | 240 | 0.16 | 0.00 | 2.00 | 0.02 | 14.29% | 1 | 21 | 40.21% |
XLY241213C00242500 | 12/9/2024 7:44 PM | 242.5 | 0.08 | 0.00 | 0.12 | 0.00 | 0.00% | 22 | 19 | 18.46% |
XLY241213C00245000 | 12/9/2024 9:00 PM | 245 | 0.11 | 0.00 | 0.06 | 0.00 | 0.00% | 15 | 15 | 21.09% |
XLY241213C00250000 | 12/9/2024 3:52 PM | 250 | 0.08 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 128 | 82.18% |
XLY241213C00255000 | 12/10/2024 4:10 PM | 255 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 173 | 51.07% |
XLY241213C00260000 | 12/9/2024 4:33 PM | 260 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 40 | 61.33% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLY241213P00170000 | 11/1/2024 1:46 PM | 170 | 0.50 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 3 | 153.13% |
XLY241213P00180000 | 11/7/2024 4:19 PM | 180 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 4 | 162.30% |
XLY241213P00182500 | 12/2/2024 6:10 PM | 182.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | - | 20 | 102.34% |
XLY241213P00185000 | 12/2/2024 6:09 PM | 185 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 33 | 96.88% |
XLY241213P00186000 | 12/3/2024 8:08 PM | 186 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 52 | 122.27% |
XLY241213P00187000 | 12/3/2024 8:06 PM | 187 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 50 | 98.44% |
XLY241213P00187500 | 11/27/2024 5:32 PM | 187.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 50 | 97.66% |
XLY241213P00188000 | 12/2/2024 3:44 PM | 188 | 0.01 | 0.00 | 2.34 | 0.00 | 0.00% | 10 | 20 | 177.49% |
XLY241213P00189000 | 11/27/2024 5:41 PM | 189 | 0.04 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 211.18% |
XLY241213P00190000 | 11/27/2024 5:35 PM | 190 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 57 | 39 | 207.52% |
XLY241213P00192500 | 11/6/2024 8:50 PM | 192.5 | 0.98 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 127.93% |
XLY241213P00196000 | 11/12/2024 3:28 PM | 196 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 185.64% |
XLY241213P00197500 | 11/12/2024 6:20 PM | 197.5 | 0.64 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 8 | 180.18% |
XLY241213P00200000 | 12/6/2024 8:25 PM | 200 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 7 | 171.14% |
XLY241213P00202500 | 12/2/2024 2:58 PM | 202.5 | 0.11 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 11 | 162.16% |
XLY241213P00205000 | 12/6/2024 8:01 PM | 205 | 0.13 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 32 | 153.13% |
XLY241213P00207500 | 12/5/2024 3:13 PM | 207.5 | 0.16 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 10 | 53.13% |
XLY241213P00210000 | 12/2/2024 6:12 PM | 210 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 18 | 135.11% |
XLY241213P00212500 | 12/10/2024 4:32 PM | 212.5 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 11 | 126.05% |
XLY241213P00215000 | 12/9/2024 3:41 PM | 215 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 36 | 44.92% |
XLY241213P00217500 | 12/9/2024 3:38 PM | 217.5 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 98 | 41.80% |
XLY241213P00220000 | 12/10/2024 4:32 PM | 220 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 27 | 37.89% |
XLY241213P00222500 | 12/10/2024 7:25 PM | 222.5 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 8 | 11 | 33.79% |
XLY241213P00225000 | 12/11/2024 3:33 PM | 225 | 0.08 | 0.05 | 0.06 | -0.03 | -27.27% | 2 | 32 | 28.52% |
XLY241213P00227500 | 12/11/2024 7:20 PM | 227.5 | 0.07 | 0.05 | 0.13 | -0.20 | -74.07% | 33 | 135 | 26.76% |
XLY241213P00230000 | 12/11/2024 8:28 PM | 230 | 0.09 | 0.00 | 0.20 | -0.57 | -86.36% | 445 | 501 | 22.90% |
XLY241213P00232500 | 12/11/2024 8:57 PM | 232.5 | 0.21 | 0.21 | 0.31 | -1.32 | -86.27% | 493 | 64 | 18.41% |
Related Tickers
QLD ProShares Ultra QQQ
116.71
+3.60%
GDX VanEck Gold Miners ETF
39.09
+2.92%
FTXL First Trust Nasdaq Semiconductor ETF
89.07
+2.84%
BLOK Amplify Transformational Data Sharing ETF
50.85
+2.83%
PSI Invesco Semiconductors ETF
59.30
+2.83%
RING iShares MSCI Global Gold Miners ETF
32.18
+2.81%
XSD SPDR S&P Semiconductor ETF
260.01
+2.77%
ESPO VanEck Video Gaming and eSports ETF
86.87
+2.65%
FBZ First Trust Brazil AlphaDEX Fund
10.37
+2.59%
SOXX iShares Semiconductor ETF
218.94
+2.51%
SMH VanEck Semiconductor ETF
245.75
+2.45%
GOEX Global X Gold Explorers ETF
35.01
+2.40%
PTF Invesco Dorsey Wright Technology Momentum ETF
76.53
+2.11%
IGM iShares Expanded Tech Sector ETF
105.75
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
86.16
+2.05%
FCOM Fidelity MSCI Communication Services Index ETF
61.96
+1.96%
EPU iShares MSCI Peru ETF
44.22
+1.87%
VOX Vanguard Communication Services Index Fund ETF Shares
163.57
+1.87%
FLJH Franklin FTSE Japan Hedged ETF
32.37
+1.86%
ONEQ Fidelity Nasdaq Composite Index ETF
79.05
+1.83%
QQQ Invesco QQQ Trust
529.92
+1.79%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.85
+1.80%
IWY iShares Russell Top 200 Growth ETF
242.50
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
41.92
+1.76%
IYW iShares U.S. Technology ETF
165.21
+1.76%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.68
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
90.90
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.70%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
103.11
+1.69%
IWF iShares Russell 1000 Growth ETF
415.84
+1.68%
VUG Vanguard Growth Index Fund ETF Shares
426.91
+1.66%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
397.29
+1.66%
MGK Vanguard Mega Cap Growth Index Fund
356.04
+1.65%
SPYG SPDR Portfolio S&P 500 Growth ETF
90.82
+1.65%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
378.18
+1.64%
XLC The Communication Services Select Sector SPDR ETF Fund
101.97
+1.63%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
107.03
+1.63%
ILCG iShares Morningstar Growth ETF
93.44
+1.63%
URA Global X Uranium ETF
30.85
+1.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.17
+1.61%
ILF iShares Latin America 40 ETF
23.78
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
29.00
+1.58%
DXJ WisdomTree Japan Hedged Equity Fund
112.84
+1.57%
IGV iShares Expanded Tech-Software Sector ETF
107.82
+1.55%
VGT Vanguard Information Technology Index Fund ETF Shares
640.20
+1.53%
FTEC Fidelity MSCI Information Technology Index ETF
190.41
+1.49%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.29
+1.47%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
80.87
+1.46%
TMFC Motley Fool 100 Index ETF
62.16
+1.45%
XLK The Technology Select Sector SPDR Fund
239.37
+1.45%
FV First Trust Dorsey Wright Focus 5 ETF
62.27
+1.42%
AADR AdvisorShares Dorsey Wright ADR ETF
70.29
+1.40%
IDMO Invesco S&P International Developed Momentum ETF
42.97
+1.32%
FDMO Fidelity Momentum Factor ETF
72.59
+1.31%
XLG Invesco S&P 500 Top 50 ETF
51.38
+1.30%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
125.89
+1.25%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.56
+1.23%
EYLD Cambria Emerging Shareholder Yield ETF
33.25
+1.22%
USAI Pacer American Energy Independence ETF
40.30
+1.20%
KCE SPDR S&P Capital Markets ETF
145.77
+1.20%
PSP Invesco Global Listed Private Equity ETF
71.65
+1.19%
FDM First Trust Dow Jones Select MicroCap Index Fund
73.10
+1.19%
DSI iShares MSCI KLD 400 Social ETF
115.71
+1.19%
ATMP Barclays ETN+ Select MLP ETN
28.84
+1.19%
MMTM SPDR S&P 1500 Momentum Tilt ETF
269.97
+1.18%
IXN iShares Global Tech ETF
86.41
+1.17%
SPMO Invesco S&P 500 Momentum ETF
97.49
+1.16%
IOO iShares Global 100 ETF
103.18
+1.15%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
83.63
+1.14%
SPHB Invesco S&P 500 High Beta ETF
94.11
+1.13%
MTUM iShares MSCI USA Momentum Factor ETF
213.35
+1.12%
WBIL WBI BullBear Quality 3000 ETF
37.07
+1.12%
EWJV iShares MSCI Japan Value ETF
32.83
+1.11%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.65
+1.11%
OEF iShares S&P 100 ETF
297.35
+1.10%
SPXV ProShares S&P 500 ex-Health Care ETF
66.05
+1.08%
JMOM JPMorgan U.S. Momentum Factor ETF
61.08
+1.08%
PKB Invesco Building & Construction ETF
83.07
+1.06%
ENFR Alerian Energy Infrastructure ETF
31.52
+1.06%
QGRO American Century U.S. Quality Growth ETF
104.79
+1.05%
QTUM Defiance Quantum ETF
76.45
+1.04%
GXG Global X MSCI Colombia ETF
24.42
+1.03%
XMMO Invesco S&P MidCap Momentum ETF
132.13
+1.01%
VUSE Vident U.S. Equity Strategy ETF
61.73
+0.99%
IWP iShares Russell Mid-Cap Growth ETF
134.97
+0.98%
SPXN ProShares S&P 500 ex-Financials ETF
65.35
+0.98%
BFOR Barron's 400 ETF
77.72
+0.97%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.99
+0.97%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.66
+0.97%
IWL iShares Russell Top 200 ETF
149.83
+0.96%
DRSK Aptus Defined Risk ETF
28.32
+0.96%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
174.09
+0.96%
DWAS Invesco DWA SmallCap Momentum ETF
99.19
+0.96%
GLD SPDR Gold Shares
250.96
+0.95%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.96
+0.95%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.49
+0.95%
EWT iShares MSCI Taiwan ETF
54.44
+0.95%
XSHQ Invesco S&P SmallCap Quality ETF
46.05
+0.94%
XMHQ Invesco S&P MidCap Quality ETF
107.26
+0.94%