Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510C00070000 | 2024-04-15 3:21PM EDT | 70.00 | 3.55 | 4.90 | 7.15 | 0.00 | - | - | 2 | 92.29% |
| XLP240510C00071000 | 2024-04-18 2:22PM EDT | 71.00 | 3.05 | 2.99 | 6.10 | 0.00 | - | - | 1 | 81.54% |
| XLP240510C00071500 | 2024-04-16 1:54PM EDT | 71.50 | 2.17 | 2.72 | 6.50 | 0.00 | - | - | 6 | 104.30% |
| XLP240510C00072500 | 2024-04-29 10:55AM EDT | 72.50 | 3.22 | 1.67 | 5.40 | 0.00 | - | 1 | 5 | 90.97% |
| XLP240510C00073000 | 2024-04-22 1:42PM EDT | 73.00 | 2.50 | 2.21 | 4.15 | 0.00 | - | 1 | 25 | 64.26% |
| XLP240510C00073500 | 2024-05-01 2:40PM EDT | 73.50 | 2.12 | 1.69 | 3.75 | 0.00 | - | 4 | 9 | 62.11% |
| XLP240510C00074000 | 2024-05-03 3:55PM EDT | 74.00 | 2.06 | 1.25 | 2.27 | +0.09 | +4.57% | 2 | 16 | 28.17% |
| XLP240510C00074500 | 2024-05-03 3:09PM EDT | 74.50 | 1.55 | 1.22 | 1.76 | +0.19 | +13.97% | 5 | 89 | 23.63% |
| XLP240510C00075000 | 2024-05-02 3:42PM EDT | 75.00 | 0.95 | 0.66 | 1.29 | 0.00 | - | 74 | 99 | 19.97% |
| XLP240510C00075500 | 2024-05-03 3:31PM EDT | 75.50 | 0.68 | 0.63 | 1.26 | +0.05 | +7.94% | 33 | 373 | 27.34% |
| XLP240510C00076000 | 2024-05-03 3:52PM EDT | 76.00 | 0.40 | 0.34 | 0.40 | +0.09 | +29.03% | 77 | 452 | 11.77% |
| XLP240510C00076500 | 2024-05-03 3:55PM EDT | 76.50 | 0.17 | 0.14 | 0.18 | -0.05 | -22.73% | 21 | 45 | 10.74% |
| XLP240510C00077000 | 2024-05-03 3:45PM EDT | 77.00 | 0.06 | 0.00 | 0.29 | +0.03 | +100.00% | 22 | 37 | 18.26% |
| XLP240510C00077500 | 2024-05-03 2:57PM EDT | 77.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 16 | 10.84% |
| XLP240510C00078000 | 2024-05-03 3:46PM EDT | 78.00 | 0.01 | 0.00 | 0.62 | -0.12 | -92.31% | 20 | 36 | 36.52% |
| XLP240510C00078500 | 2024-04-23 10:58AM EDT | 78.50 | 0.03 | 0.00 | 0.43 | 0.00 | - | 45 | 53 | 34.38% |
| XLP240510C00079000 | 2024-04-24 12:35PM EDT | 79.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 151 | 63.87% |
| XLP240510C00079500 | 2024-04-09 2:41PM EDT | 79.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 160 | 80 | 60.06% |
| XLP240510C00080000 | 2024-04-03 2:27PM EDT | 80.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 120 | 50 | 55.32% |
| XLP240510C00080500 | 2024-04-25 9:30AM EDT | 80.50 | 0.02 | 0.00 | 0.60 | 0.00 | - | 3 | 45 | 54.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510P00064000 | 2024-04-15 11:22AM EDT | 64.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 440 | 75.39% |
| XLP240510P00065000 | 2024-04-15 11:21AM EDT | 65.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 160 | 332 | 70.12% |
| XLP240510P00066000 | 2024-04-17 1:33PM EDT | 66.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 100 | 284 | 66.60% |
| XLP240510P00067000 | 2024-04-25 3:05PM EDT | 67.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 151 | 85.55% |
| XLP240510P00068000 | 2024-04-15 11:06AM EDT | 68.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 30 | 230 | 62.79% |
| XLP240510P00069000 | 2024-04-30 2:41PM EDT | 69.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 2 | 13 | 56.64% |
| XLP240510P00069500 | 2024-04-25 3:05PM EDT | 69.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | - | 3 | 51.86% |
| XLP240510P00070000 | 2024-04-18 1:44PM EDT | 70.00 | 0.13 | 0.00 | 0.62 | 0.00 | - | 6 | 30 | 54.30% |
| XLP240510P00070500 | 2024-05-03 3:28PM EDT | 70.50 | 0.02 | 0.00 | 0.79 | -0.01 | -33.33% | 1 | 1,895 | 54.98% |
| XLP240510P00071000 | 2024-04-29 2:45PM EDT | 71.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 175 | 176 | 60.55% |
| XLP240510P00071500 | 2024-04-22 1:42PM EDT | 71.50 | 0.08 | 0.00 | 0.62 | 0.00 | - | 1 | 477 | 56.54% |
| XLP240510P00072000 | 2024-04-24 9:40AM EDT | 72.00 | 0.08 | 0.00 | 0.62 | 0.00 | - | 1 | 532 | 52.54% |
| XLP240510P00072500 | 2024-04-29 12:05PM EDT | 72.50 | 0.03 | 0.00 | 0.63 | 0.00 | - | 5 | 516 | 48.73% |
| XLP240510P00073000 | 2024-05-01 2:40PM EDT | 73.00 | 0.03 | 0.00 | 0.63 | -0.02 | -40.00% | 6 | 368 | 44.53% |
| XLP240510P00073500 | 2024-05-03 3:45PM EDT | 73.50 | 0.03 | 0.00 | 0.64 | 0.00 | - | 26 | 127 | 40.53% |
| XLP240510P00074000 | 2024-05-03 3:15PM EDT | 74.00 | 0.03 | 0.00 | 0.12 | -0.03 | -50.00% | 2 | 186 | 17.92% |
| XLP240510P00074500 | 2024-05-03 3:44PM EDT | 74.50 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 22 | 16 | 21.05% |
| XLP240510P00075000 | 2024-05-03 3:28PM EDT | 75.00 | 0.09 | 0.09 | 1.11 | -0.09 | -50.00% | 19 | 60 | 39.11% |
| XLP240510P00075500 | 2024-05-03 3:50PM EDT | 75.50 | 0.19 | 0.16 | 0.22 | -0.14 | -42.42% | 85 | 180 | 9.82% |
| XLP240510P00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.37 | 0.34 | 0.39 | -0.23 | -38.33% | 19 | 62 | 8.40% |
| XLP240510P00076500 | 2024-05-03 3:55PM EDT | 76.50 | 0.63 | 0.27 | 1.33 | -0.16 | -20.25% | 7 | 7 | 25.39% |
| XLP240510P00077000 | 2024-04-25 12:24PM EDT | 77.00 | 1.32 | 0.89 | 1.24 | 0.00 | - | 5 | 5 | 12.50% |
| XLP240510P00077500 | 2024-04-25 11:59AM EDT | 77.50 | 1.78 | 1.15 | 2.59 | 0.00 | - | - | 3 | 42.19% |
© 2024 Yahoo. All rights reserved.