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:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240719C00069000 | 2024-05-24 11:33AM EDT | 69.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240719C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240719C00071000 | 2024-05-31 10:11AM EDT | 71.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 172 | 179 | 0.00% |
| XLP240719C00072000 | 2024-05-13 10:35AM EDT | 72.00 | 6.27 | 2.56 | 7.25 | 0.00 | - | 2 | 720 | 48.56% |
| XLP240719C00073000 | 2024-05-07 9:40AM EDT | 73.00 | 4.15 | 2.80 | 7.30 | 0.00 | - | 3 | 4 | 56.59% |
| XLP240719C00074000 | 2024-06-14 10:35AM EDT | 74.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 1,311 | 0.00% |
| XLP240719C00075000 | 2024-06-14 3:19PM EDT | 75.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240719C00076000 | 2024-06-14 3:58PM EDT | 76.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP240719C00077000 | 2024-06-14 3:59PM EDT | 77.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.10% |
| XLP240719C00078000 | 2024-06-14 4:14PM EDT | 78.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4,193 | 0 | 1.56% |
| XLP240719C00079000 | 2024-06-14 3:19PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 1,315 | 3.13% |
| XLP240719C00080000 | 2024-06-13 3:35PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLP240719C00081000 | 2024-06-14 2:53PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLP240719C00082000 | 2024-06-14 12:54PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| XLP240719C00083000 | 2024-06-14 12:46PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLP240719C00084000 | 2024-06-14 12:52PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 1,031 | 6.25% |
| XLP240719C00085000 | 2024-06-04 11:59AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XLP240719C00086000 | 2024-03-04 10:30AM EDT | 86.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 55.25% |
| XLP240719C00087000 | 2024-03-04 10:30AM EDT | 87.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 58.11% |
| XLP240719C00088000 | 2024-06-04 11:58AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240719C00089000 | 2024-05-31 12:42PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 220 | 12.50% |
| XLP240719C00090000 | 2024-05-31 12:40PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 230 | 12.50% |
| XLP240719C00091000 | 2024-06-03 11:16AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
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 | 124.46% |
| XLP240719P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.19 | 0.01 | 4.85 | 0.00 | - | - | 10 | 101.86% |
| XLP240719P00063000 | 2024-05-07 11:03AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.86% |
| XLP240719P00065000 | 2024-05-29 3:55PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLP240719P00066000 | 2024-04-25 9:45AM EDT | 66.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 75.54% |
| XLP240719P00067000 | 2024-04-04 1:47PM EDT | 67.00 | 0.22 | 0.00 | 1.44 | 0.00 | - | 1 | 1 | 56.74% |
| XLP240719P00068000 | 2024-05-15 2:22PM EDT | 68.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 1 | 4 | 63.79% |
| XLP240719P00069000 | 2024-06-07 11:08AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XLP240719P00070000 | 2024-06-14 10:01AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| XLP240719P00071000 | 2024-06-14 2:53PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLP240719P00072000 | 2024-06-14 12:22PM EDT | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLP240719P00073000 | 2024-06-14 3:04PM EDT | 73.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XLP240719P00074000 | 2024-06-14 2:53PM EDT | 74.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 29 | 1,830 | 3.13% |
| XLP240719P00075000 | 2024-06-14 3:58PM EDT | 75.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| XLP240719P00076000 | 2024-06-14 3:50PM EDT | 76.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 1.56% |
| XLP240719P00077000 | 2024-06-14 12:54PM EDT | 77.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 17 | 3,157 | 0.00% |
| XLP240719P00078000 | 2024-06-14 10:19AM EDT | 78.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240719P00079000 | 2024-06-14 12:04PM EDT | 79.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLP240719P00080000 | 2024-06-06 10:17AM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240719P00083000 | 2024-05-31 11:44AM EDT | 83.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.