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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00068000 | 2024-05-20 9:51AM EDT | 68.00 | 10.36 | 7.35 | 12.00 | 0.00 | - | - | 1 | 58.01% |
| XLP240719C00069000 | 2024-05-24 11:33AM EDT | 69.00 | 9.04 | 6.50 | 11.00 | 0.00 | - | 2 | 7 | 54.98% |
| XLP240719C00070000 | 2024-06-27 3:41PM EDT | 70.00 | 7.07 | 4.50 | 7.50 | 0.00 | - | 3 | 25 | 45.46% |
| XLP240719C00071000 | 2024-06-21 2:07PM EDT | 71.00 | 5.95 | 3.50 | 8.20 | 0.00 | - | 200 | 0 | 69.70% |
| XLP240719C00072000 | 2024-06-21 2:07PM EDT | 72.00 | 4.95 | 2.55 | 7.10 | 0.00 | - | 550 | 0 | 62.52% |
| XLP240719C00073000 | 2024-06-28 1:59PM EDT | 73.00 | 3.70 | 3.35 | 5.00 | -0.50 | -11.90% | 14 | 84 | 39.99% |
| XLP240719C00074000 | 2024-06-25 10:17AM EDT | 74.00 | 3.92 | 2.31 | 5.50 | 0.00 | - | 60 | 64 | 56.69% |
| XLP240719C00075000 | 2024-06-28 2:43PM EDT | 75.00 | 1.94 | 1.26 | 3.85 | -0.24 | -11.01% | 2 | 20 | 41.31% |
| XLP240719C00076000 | 2024-06-28 3:48PM EDT | 76.00 | 1.15 | 1.09 | 1.30 | -0.35 | -23.33% | 11 | 263 | 13.45% |
| XLP240719C00077000 | 2024-06-28 1:27PM EDT | 77.00 | 0.56 | 0.51 | 0.70 | -0.17 | -23.29% | 19 | 3,104 | 12.16% |
| XLP240719C00078000 | 2024-06-28 4:00PM EDT | 78.00 | 0.25 | 0.14 | 0.29 | -0.14 | -35.90% | 221 | 10,625 | 10.94% |
| XLP240719C00079000 | 2024-06-28 1:43PM EDT | 79.00 | 0.09 | 0.00 | 0.50 | -0.05 | -35.71% | 13 | 1,308 | 18.63% |
| XLP240719C00080000 | 2024-06-28 1:15PM EDT | 80.00 | 0.06 | 0.03 | 0.19 | -0.02 | -25.00% | 4 | 5,516 | 15.97% |
| XLP240719C00081000 | 2024-06-27 2:32PM EDT | 81.00 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 1 | 692 | 17.87% |
| XLP240719C00082000 | 2024-06-21 2:07PM EDT | 82.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 3 | 127 | 43.46% |
| XLP240719C00083000 | 2024-06-24 10:27AM EDT | 83.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 116 | 24.71% |
| XLP240719C00084000 | 2024-06-21 2:55PM EDT | 84.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 1,028 | 26.66% |
| XLP240719C00085000 | 2024-06-04 11:59AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 181 | 12.50% |
| XLP240719C00086000 | 2024-03-04 10:30AM EDT | 86.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 70.92% |
| XLP240719C00087000 | 2024-03-04 10:30AM EDT | 87.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 74.49% |
| XLP240719C00088000 | 2024-06-28 1:37PM EDT | 88.00 | 0.02 | 0.00 | 0.16 | -0.08 | -80.00% | 1 | 321 | 35.94% |
| XLP240719C00089000 | 2024-06-28 1:35PM EDT | 89.00 | 0.01 | 0.00 | 0.23 | -0.11 | -91.67% | 1 | 221 | 41.31% |
| XLP240719C00090000 | 2024-05-31 12:40PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 20 | 230 | 41.90% |
| XLP240719C00091000 | 2024-06-03 11:16AM EDT | 91.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 50 | 46.68% |
| XLP240719C00092000 | 2024-06-21 3:04PM EDT | 92.00 | 0.14 | 0.00 | 0.76 | 0.00 | - | 17 | 17 | 53.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 0.16 | 0.01 | 4.85 | 0.00 | - | - | 1 | 154.74% |
| XLP240719P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.19 | 0.01 | 4.85 | 0.00 | - | - | 10 | 126.32% |
| XLP240719P00063000 | 2024-05-07 11:03AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.94% |
| XLP240719P00065000 | 2024-06-25 10:11AM EDT | 65.00 | 0.40 | 0.00 | 1.18 | 0.00 | - | 5 | 11 | 58.45% |
| XLP240719P00066000 | 2024-06-20 10:39AM EDT | 66.00 | 0.04 | 0.00 | 1.18 | 0.00 | - | 1 | 37 | 54.49% |
| XLP240719P00067000 | 2024-06-27 1:50PM EDT | 67.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 221 | 296 | 37.31% |
| XLP240719P00068000 | 2024-06-20 10:36AM EDT | 68.00 | 0.05 | 0.00 | 1.19 | 0.00 | - | 1 | 194 | 59.96% |
| XLP240719P00069000 | 2024-06-27 1:52PM EDT | 69.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 100 | 126 | 31.45% |
| XLP240719P00070000 | 2024-06-28 2:16PM EDT | 70.00 | 0.04 | 0.00 | 0.25 | -0.02 | -33.33% | 24 | 1,861 | 29.44% |
| XLP240719P00071000 | 2024-06-27 2:32PM EDT | 71.00 | 0.03 | 0.00 | 0.27 | -0.02 | -40.00% | 1 | 3,111 | 26.56% |
| XLP240719P00072000 | 2024-06-27 2:22PM EDT | 72.00 | 0.06 | 0.02 | 0.29 | 0.00 | - | 101 | 173 | 23.49% |
| XLP240719P00073000 | 2024-06-27 2:00PM EDT | 73.00 | 0.05 | 0.00 | 0.28 | -0.02 | -28.57% | 1 | 972 | 19.53% |
| XLP240719P00074000 | 2024-06-28 3:18PM EDT | 74.00 | 0.11 | 0.03 | 0.51 | 0.00 | - | 19 | 4,361 | 20.12% |
| XLP240719P00075000 | 2024-06-28 3:27PM EDT | 75.00 | 0.20 | 0.12 | 0.26 | +0.02 | +11.11% | 25 | 3,807 | 11.28% |
| XLP240719P00076000 | 2024-06-28 3:48PM EDT | 76.00 | 0.41 | 0.28 | 0.41 | +0.09 | +28.12% | 21 | 2,198 | 9.03% |
| XLP240719P00077000 | 2024-06-28 3:45PM EDT | 77.00 | 0.81 | 0.68 | 0.87 | +0.14 | +20.90% | 231 | 6,254 | 8.69% |
| XLP240719P00078000 | 2024-06-28 11:14AM EDT | 78.00 | 1.44 | 1.23 | 1.93 | +0.08 | +5.88% | 5 | 539 | 14.53% |
| XLP240719P00079000 | 2024-06-24 9:56AM EDT | 79.00 | 1.50 | 0.39 | 5.00 | 0.00 | - | 2 | 18 | 49.24% |
| XLP240719P00080000 | 2024-06-20 12:59PM EDT | 80.00 | 2.94 | 1.21 | 5.70 | 0.00 | - | 1 | 4 | 50.02% |
| XLP240719P00081000 | 2024-06-17 11:30AM EDT | 81.00 | 4.18 | 2.07 | 6.70 | 0.00 | - | - | 1 | 54.69% |
| XLP240719P00083000 | 2024-05-31 11:44AM EDT | 83.00 | 7.13 | 4.00 | 8.75 | 0.00 | - | 3 | 3 | 64.06% |
© 2024 Yahoo. All rights reserved.