The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00072500 | 2024-05-23 9:50AM EDT | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP240628C00074000 | 2024-06-13 12:35PM EDT | 74.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240628C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240628C00076000 | 2024-06-10 3:44PM EDT | 76.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240628C00076500 | 2024-06-13 10:14AM EDT | 76.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240628C00077000 | 2024-06-14 3:55PM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| XLP240628C00077500 | 2024-06-14 3:57PM EDT | 77.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLP240628C00078000 | 2024-06-12 9:30AM EDT | 78.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLP240628C00078500 | 2024-06-14 2:46PM EDT | 78.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP240628C00079000 | 2024-06-14 11:58AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| XLP240628C00079500 | 2024-06-14 1:45PM EDT | 79.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| XLP240628C00080000 | 2024-06-14 1:46PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240628C00080500 | 2024-06-14 11:50AM EDT | 80.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLP240628C00081000 | 2024-06-14 11:44AM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLP240628C00081500 | 2024-06-14 11:49AM EDT | 81.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| XLP240628C00082000 | 2024-06-14 11:49AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XLP240628C00082500 | 2024-06-14 11:47AM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240628C00083000 | 2024-06-14 11:46AM EDT | 83.00 | 0.03 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| XLP240628C00084000 | 2024-06-14 11:45AM EDT | 84.00 | 0.03 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| XLP240628C00085000 | 2024-06-14 12:45PM EDT | 85.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00065000 | 2024-05-29 1:53PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLP240628P00066000 | 2024-05-29 11:12AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| XLP240628P00067000 | 2024-05-29 11:19AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLP240628P00068000 | 2024-06-05 11:06AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLP240628P00069000 | 2024-06-06 10:28AM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240628P00070000 | 2024-06-14 11:34AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLP240628P00071000 | 2024-06-14 11:36AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLP240628P00071500 | 2024-06-14 11:33AM EDT | 71.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP240628P00072000 | 2024-06-07 10:51AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP240628P00072500 | 2024-06-07 10:52AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLP240628P00073000 | 2024-06-13 2:09PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLP240628P00074000 | 2024-06-06 11:04AM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLP240628P00074500 | 2024-06-13 3:59PM EDT | 74.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLP240628P00075000 | 2024-06-12 12:48PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP240628P00075500 | 2024-06-14 3:34PM EDT | 75.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP240628P00076000 | 2024-06-13 12:27PM EDT | 76.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XLP240628P00076500 | 2024-06-14 3:43PM EDT | 76.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| XLP240628P00077000 | 2024-06-14 3:16PM EDT | 77.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240628P00077500 | 2024-06-12 10:39AM EDT | 77.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP240628P00078000 | 2024-06-12 9:30AM EDT | 78.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP240628P00078500 | 2024-05-17 1:32PM EDT | 78.50 | 1.10 | 0.21 | 3.55 | 0.00 | - | 3 | 3 | 48.12% |
© 2024 Yahoo. All rights reserved.