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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240816C00065000 | 2024-06-13 3:38PM EDT | 65.00 | 11.96 | 9.60 | 14.25 | 0.00 | - | 2 | 2 | 67.82% |
| XLP240816C00075000 | 2024-06-28 3:48PM EDT | 75.00 | 2.55 | 0.79 | 5.00 | -0.35 | -12.07% | 10 | 45 | 37.60% |
| XLP240816C00076000 | 2024-06-28 4:14PM EDT | 76.00 | 1.90 | 1.77 | 1.90 | -0.36 | -15.93% | 5 | 121 | 14.28% |
| XLP240816C00077000 | 2024-06-28 3:46PM EDT | 77.00 | 1.17 | 1.12 | 1.31 | -0.20 | -14.60% | 30 | 320 | 13.45% |
| XLP240816C00078000 | 2024-06-28 4:01PM EDT | 78.00 | 0.76 | 0.66 | 0.84 | -0.04 | -5.00% | 73 | 457 | 12.75% |
| XLP240816C00079000 | 2024-06-28 12:11PM EDT | 79.00 | 0.38 | 0.31 | 0.51 | -0.14 | -26.92% | 13 | 142 | 12.31% |
| XLP240816C00080000 | 2024-06-28 4:01PM EDT | 80.00 | 0.26 | 0.21 | 0.43 | -0.01 | -3.70% | 25 | 12,175 | 13.87% |
| XLP240816C00081000 | 2024-06-27 1:15PM EDT | 81.00 | 0.14 | 0.00 | 0.32 | -0.01 | -6.67% | 6 | 86 | 14.60% |
| XLP240816C00082000 | 2024-06-26 9:47AM EDT | 82.00 | 0.07 | 0.00 | 1.10 | -0.02 | -22.22% | 1 | 16 | 26.60% |
| XLP240816C00083000 | 2024-06-28 12:21PM EDT | 83.00 | 0.05 | 0.00 | 0.60 | -0.01 | -16.67% | 1 | 101 | 22.88% |
| XLP240816C00084000 | 2024-06-28 2:52PM EDT | 84.00 | 0.08 | 0.00 | 0.38 | -0.37 | -82.22% | 3 | 22 | 21.61% |
| XLP240816C00085000 | 2024-06-11 12:56PM EDT | 85.00 | 0.04 | 0.00 | 0.77 | 0.00 | - | 100 | 140 | 29.42% |
| XLP240816C00086000 | 2024-06-04 12:06PM EDT | 86.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 60 | 60 | 38.26% |
| XLP240816C00088000 | 2024-06-03 11:25AM EDT | 88.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 60 | 60 | 25.49% |
| XLP240816C00089000 | 2024-06-03 11:18AM EDT | 89.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 100 | 26.47% |
| XLP240816C00090000 | 2024-06-04 11:59AM EDT | 90.00 | 0.04 | 0.00 | 0.76 | 0.00 | - | 100 | 160 | 38.92% |
| XLP240816C00091000 | 2024-06-04 12:01PM EDT | 91.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 200 | 28.86% |
| XLP240816C00092000 | 2024-06-14 3:58PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240816P00062000 | 2024-06-14 3:58PM EDT | 62.00 | 0.56 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 53.22% |
| XLP240816P00068000 | 2024-06-20 1:28PM EDT | 68.00 | 0.22 | 0.00 | 0.78 | 0.00 | - | - | 5 | 33.45% |
| XLP240816P00070000 | 2024-06-17 9:48AM EDT | 70.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 18.16% |
| XLP240816P00071000 | 2024-06-28 2:52PM EDT | 71.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 3 | 60 | 20.44% |
| XLP240816P00072000 | 2024-06-27 3:56PM EDT | 72.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 6 | 82 | 19.24% |
| XLP240816P00073000 | 2024-06-28 3:18PM EDT | 73.00 | 0.21 | 0.03 | 0.35 | +0.03 | +16.67% | 6 | 131 | 13.82% |
| XLP240816P00074000 | 2024-06-28 2:52PM EDT | 74.00 | 0.33 | 0.06 | 0.51 | +0.04 | +13.79% | 20 | 77 | 13.17% |
| XLP240816P00075000 | 2024-06-27 3:56PM EDT | 75.00 | 0.49 | 0.25 | 0.67 | +0.07 | +16.67% | 8 | 363 | 11.84% |
| XLP240816P00076000 | 2024-06-28 3:30PM EDT | 76.00 | 0.74 | 0.60 | 0.82 | +0.02 | +2.78% | 13 | 231 | 9.74% |
| XLP240816P00077000 | 2024-06-28 2:11PM EDT | 77.00 | 1.21 | 0.99 | 1.19 | +0.27 | +28.72% | 138 | 1,139 | 8.61% |
| XLP240816P00078000 | 2024-06-28 3:27PM EDT | 78.00 | 1.77 | 0.60 | 5.00 | +0.58 | +48.74% | 1 | 254 | 37.67% |
| XLP240816P00080000 | 2024-06-21 10:32AM EDT | 80.00 | 2.65 | 1.02 | 5.70 | 0.00 | - | 1 | 1 | 32.74% |
© 2024 Yahoo. All rights reserved.