NYSEArca - Delayed Quote USD

The Consumer Discretionary Select Sector SPDR Fund (XLY)

236.52 +4.08 (+1.76%)
At close: 4:00:00 PM EST
236.77 +0.25 (+0.11%)
After hours: 6:39:14 PM EST

Calls

In The Money

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%

Puts

In The Money

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