The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712C00075000 | 2024-06-06 10:16AM EDT | 75.00 | 3.30 | 1.38 | 2.49 | 0.00 | - | 2 | 0 | 26.61% |
| XLP240712C00075500 | 2024-05-30 3:47PM EDT | 75.50 | 1.44 | 1.05 | 1.77 | 0.00 | - | 1 | 0 | 19.36% |
| XLP240712C00076000 | 2024-06-27 3:33PM EDT | 76.00 | 1.21 | 0.74 | 2.34 | 0.00 | - | 3 | 1 | 34.18% |
| XLP240712C00076500 | 2024-06-28 3:58PM EDT | 76.50 | 0.64 | 0.42 | 4.85 | -0.36 | -36.00% | 531 | 2 | 80.52% |
| XLP240712C00077000 | 2024-06-28 3:34PM EDT | 77.00 | 0.35 | 0.22 | 0.46 | -0.62 | -63.92% | 2 | 13 | 10.79% |
| XLP240712C00077500 | 2024-06-28 3:53PM EDT | 77.50 | 0.22 | 0.01 | 0.27 | -0.21 | -48.84% | 500 | 503 | 10.40% |
| XLP240712C00078000 | 2024-06-28 3:41PM EDT | 78.00 | 0.12 | 0.02 | 0.34 | -0.07 | -36.84% | 111 | 15 | 14.45% |
| XLP240712C00078500 | 2024-06-28 11:44AM EDT | 78.50 | 0.09 | 0.00 | 0.29 | -0.27 | -75.00% | 2 | 4 | 15.82% |
| XLP240712C00079000 | 2024-06-25 10:15AM EDT | 79.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 10 | 12 | 19.53% |
| XLP240712C00079500 | 2024-06-28 11:36AM EDT | 79.50 | 0.05 | 0.02 | 0.47 | -0.10 | -66.67% | 1 | 6 | 24.59% |
| XLP240712C00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| XLP240712C00080500 | 2024-06-25 10:16AM EDT | 80.50 | 0.07 | 0.00 | 1.29 | 0.00 | - | 10 | 16 | 46.12% |
| XLP240712C00082000 | 2024-06-10 10:45AM EDT | 82.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 53.61% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712P00065000 | 2024-06-20 11:14AM EDT | 65.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | - | 60 | 50.78% |
| XLP240712P00067000 | 2024-06-26 12:40PM EDT | 67.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 60 | 220 | 47.75% |
| XLP240712P00068000 | 2024-06-26 12:41PM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 340 | 61.72% |
| XLP240712P00069000 | 2024-06-26 1:03PM EDT | 69.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 501 | 39.45% |
| XLP240712P00070000 | 2024-06-27 11:51AM EDT | 70.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 230 | 450 | 36.08% |
| XLP240712P00070500 | 2024-06-26 12:42PM EDT | 70.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 160 | 12.50% |
| XLP240712P00071000 | 2024-06-27 11:50AM EDT | 71.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 301 | 33.20% |
| XLP240712P00071500 | 2024-06-26 12:44PM EDT | 71.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 6.25% |
| XLP240712P00072000 | 2024-06-27 12:09PM EDT | 72.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 75 | 243 | 52.78% |
| XLP240712P00072500 | 2024-06-27 12:04PM EDT | 72.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 125 | 141 | 20.56% |
| XLP240712P00073000 | 2024-06-27 11:58AM EDT | 73.00 | 0.05 | 0.02 | 0.96 | 0.00 | - | 80 | 344 | 39.80% |
| XLP240712P00073500 | 2024-06-27 12:04PM EDT | 73.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 50 | 235 | 21.34% |
| XLP240712P00074000 | 2024-06-27 12:09PM EDT | 74.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 30 | 160 | 23.98% |
| XLP240712P00074500 | 2024-06-20 3:33PM EDT | 74.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 3,129 | 21.68% |
| XLP240712P00075000 | 2024-06-28 1:05PM EDT | 75.00 | 0.11 | 0.01 | 0.33 | -0.04 | -26.67% | 2 | 4 | 15.38% |
| XLP240712P00075500 | 2024-06-28 3:36PM EDT | 75.50 | 0.21 | 0.04 | 0.39 | +0.06 | +40.00% | 3 | 26 | 13.79% |
| XLP240712P00076000 | 2024-06-28 2:54PM EDT | 76.00 | 0.32 | 0.03 | 0.42 | +0.02 | +6.67% | 15 | 64 | 11.26% |
| XLP240712P00076500 | 2024-06-28 1:04PM EDT | 76.50 | 0.40 | 0.24 | 0.44 | -0.05 | -11.11% | 3 | 46 | 8.01% |
| XLP240712P00077000 | 2024-06-28 3:28PM EDT | 77.00 | 0.75 | 0.23 | 1.95 | +0.23 | +44.23% | 1 | 72 | 28.86% |
| XLP240712P00077500 | 2024-06-25 9:43AM EDT | 77.50 | 0.55 | 0.72 | 1.20 | 0.00 | - | 6 | 6 | 10.60% |
| XLP240712P00078000 | 2024-06-24 9:56AM EDT | 78.00 | 0.76 | 1.06 | 2.43 | 0.00 | - | 17 | 14 | 26.86% |
| XLP240712P00079000 | 2024-06-10 11:28AM EDT | 79.00 | 2.34 | 0.35 | 5.00 | 0.00 | - | - | 4 | 60.30% |
| XLP240712P00079500 | 2024-06-11 10:48AM EDT | 79.50 | 2.70 | 0.86 | 5.35 | 0.00 | - | - | 4 | 60.86% |
© 2024 Yahoo. All rights reserved.